Canada Markets closed

ABB Ltd (ABB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.86+0.49 (+1.61%)
At close: 04:00PM EDT
30.86 -0.01 (-0.03%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202229.7030.8730.5530.8630.861,588,349
May 26, 202229.9930.4529.9430.3730.371,552,300
May 25, 202229.8329.9629.4829.7829.782,691,000
May 24, 202230.1630.2529.8530.1030.103,371,300
May 23, 202229.8330.1629.6630.0430.041,937,400
May 20, 202229.7029.7228.9729.5029.502,693,200
May 19, 202228.8629.6928.8329.4129.413,206,100
May 18, 202229.2629.4328.7728.8128.813,841,000
May 17, 202229.1029.4028.9529.3229.322,859,400
May 16, 202228.4928.6328.2128.4428.442,425,900
May 13, 202228.5128.9328.4928.8128.812,729,500
May 12, 202227.8628.4527.7428.1528.153,546,200
May 11, 202228.4028.7428.0028.0628.063,170,300
May 10, 202228.8628.9028.2128.5128.513,791,800
May 09, 202228.3828.4627.8527.9627.962,719,800
May 06, 202229.2829.2928.7229.0029.003,313,800
May 05, 202230.3030.3029.2729.5629.564,961,600
May 04, 202229.9030.6029.4530.5330.532,647,200
May 03, 202229.6829.8829.5529.7129.712,330,000
May 02, 202229.6429.7529.0229.6029.602,797,400
Apr 29, 202230.4630.7829.8229.8729.872,363,300
Apr 28, 202229.8830.3529.4530.2330.233,109,100
Apr 27, 202229.6229.9829.4829.6629.662,806,700
Apr 26, 202231.0431.0629.8129.8129.813,332,500
Apr 25, 202230.8631.0430.4430.9930.993,247,900
Apr 22, 202231.9432.0531.3331.3731.373,967,700
Apr 21, 202233.6333.6532.6132.7032.702,767,100
Apr 20, 202231.9932.1331.6631.8031.803,234,400
Apr 19, 202231.2031.5931.1931.5331.532,401,900
Apr 18, 202230.6631.0630.6630.8530.851,525,400
Apr 14, 202231.3331.3630.8330.8330.831,616,700
Apr 13, 202230.8731.1630.7931.1131.111,960,300
Apr 12, 202231.2131.3930.6230.7130.712,857,600
Apr 11, 202231.6631.7431.1931.2131.212,827,500
Apr 08, 202231.9832.2131.7831.8931.892,863,500
Apr 07, 202231.7531.9631.5731.7931.792,173,700
Apr 06, 202231.4931.8431.2531.6931.692,171,600
Apr 05, 202232.7132.8132.1132.2132.212,022,000
Apr 04, 202232.6332.9832.6332.9332.931,678,700
Apr 01, 202232.8732.9332.5532.8732.872,186,600
Mar 31, 202232.7332.8932.3432.3432.342,766,600
Mar 30, 202232.9333.1232.5232.6332.632,202,400
Mar 29, 202233.4933.9933.4933.9733.973,008,600
Mar 28, 202233.3033.5633.1233.5433.542,652,100
Mar 25, 202234.7434.7734.2934.6134.612,251,100
Mar 24, 202234.6634.8034.3534.7834.782,581,100
Mar 23, 202234.8335.1034.7134.8334.832,742,200
Mar 22, 202235.2935.4735.1735.3135.311,993,500
Mar 21, 202235.2335.3534.8235.0635.062,237,600
Mar 18, 202234.7335.5134.7335.4635.462,668,600
Mar 17, 202234.7435.3734.6835.2935.291,996,400
Mar 16, 202234.0034.6933.8334.6934.693,474,800
Mar 15, 202233.0933.4032.8433.3133.312,506,100
Mar 14, 202233.5633.7633.1333.3033.302,259,800
Mar 11, 202233.3233.4132.4932.5032.502,239,900
Mar 10, 202232.7133.2032.6732.9532.952,517,600
Mar 09, 202233.0833.5832.6033.3133.313,877,200
Mar 08, 202231.7332.7031.3231.9331.933,925,700
Mar 07, 202231.3631.4730.4230.5030.503,654,300
Mar 04, 202231.7831.8831.3631.6831.683,255,500
Mar 03, 202233.6733.7033.0333.0833.082,372,900
Mar 02, 202233.1733.5132.9333.3733.372,792,000
Mar 01, 202233.9934.1132.7632.9132.913,057,600
Feb 28, 202233.3234.0033.3033.6833.682,585,900
Feb 25, 202233.0833.7733.0133.7433.743,646,800
Feb 24, 202231.7433.1631.6933.0933.095,142,900
Feb 23, 202234.0934.1333.0533.1033.102,006,500
Feb 22, 202233.7934.1233.4433.7833.781,915,800
Feb 18, 202234.6334.7334.2534.3434.341,634,900
Feb 17, 202234.9034.9634.4334.4634.461,645,700
Feb 16, 202234.8735.4134.8635.3335.331,516,600
Feb 15, 202234.8134.9934.7034.9534.952,006,700
Feb 14, 202233.8534.0733.6033.9533.952,154,400
Feb 11, 202235.1435.2234.1934.3234.322,702,500
Feb 10, 202235.2935.7635.0735.1935.192,274,800
Feb 09, 202235.8235.8735.6735.8135.812,217,600
Feb 08, 202234.8135.0034.6034.9434.942,035,100
Feb 07, 202234.6134.9534.5434.6934.692,147,700
Feb 04, 202234.1834.3033.8234.0534.052,765,000
Feb 03, 202234.3334.7834.2334.2934.291,886,400
Feb 02, 202235.3535.6535.3335.5635.562,054,200
Feb 01, 202235.1935.2134.7635.1835.181,994,900
Jan 31, 202234.0834.8134.0534.7734.772,613,500
Jan 28, 202233.5433.9733.1233.9633.962,794,200
Jan 27, 202235.2335.4634.3734.5434.542,976,300
Jan 26, 202235.9736.0834.9735.2535.252,751,600
Jan 25, 202235.3035.6034.8535.2835.282,663,200
Jan 24, 202235.1735.7434.5135.7135.713,225,600
Jan 21, 202236.6936.8936.3536.3936.392,408,700
Jan 20, 202237.4037.6736.9436.9736.971,794,100
Jan 19, 202237.3837.4736.9837.0337.032,998,500
Jan 18, 202236.7236.7636.4636.6236.621,651,000
Jan 14, 202237.3537.6037.0037.3537.351,881,000
Jan 13, 202238.3438.4337.8937.9537.951,550,700
Jan 12, 202238.3238.6438.3038.6138.611,520,400
Jan 11, 202236.9637.4436.8537.4237.421,987,200
Jan 10, 202236.8636.9236.3536.7836.782,266,600
Jan 07, 202238.0938.2537.8138.1038.101,372,000
Jan 06, 202238.3138.5538.1938.2738.271,773,000
Jan 05, 202238.9439.1138.4238.4338.431,583,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...