ABB Ltd (ABBNY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

49.81

+0.23

(+0.46%)

At close: 03:59PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	49.79	49.88	49.58	49.81	49.81	150,673
May 02, 2024	49.29	49.63	49.09	49.58	49.58	202,300
May 01, 2024	48.63	49.30	48.23	48.40	48.40	185,400
Apr 30, 2024	49.39	49.66	48.70	48.70	48.70	157,800
Apr 29, 2024	49.59	49.85	49.36	49.81	49.81	249,500
Apr 26, 2024	48.96	49.34	48.96	49.29	49.29	203,200
Apr 25, 2024	48.31	49.06	48.23	48.87	48.87	241,000
Apr 24, 2024	49.18	49.32	48.62	48.70	48.70	284,900
Apr 23, 2024	48.55	48.95	48.54	48.88	48.88	190,100
Apr 22, 2024	48.51	48.72	48.28	48.50	48.50	199,600
Apr 19, 2024	48.87	49.30	48.85	49.13	49.13	240,300
Apr 18, 2024	48.26	48.72	48.17	48.37	48.37	179,900
Apr 17, 2024	45.97	45.99	45.36	45.80	45.80	166,400
Apr 16, 2024	45.60	45.60	45.13	45.47	45.47	259,000
Apr 15, 2024	46.57	46.66	45.73	45.74	45.74	188,300
Apr 12, 2024	45.88	46.09	45.59	45.59	45.59	104,700
Apr 11, 2024	46.31	46.58	45.83	46.46	46.46	114,200
Apr 10, 2024	45.91	46.49	45.86	46.28	46.28	175,300
Apr 09, 2024	46.81	46.88	46.21	46.50	46.50	134,400
Apr 08, 2024	46.70	46.71	46.38	46.47	46.47	81,000
Apr 05, 2024	45.99	46.48	45.97	46.37	46.37	126,500
Apr 04, 2024	46.47	46.90	46.25	46.30	46.30	132,200
Apr 03, 2024	45.86	46.44	45.86	46.31	46.31	157,500
Apr 02, 2024	45.96	46.10	45.78	45.84	45.84	196,000
Apr 01, 2024	46.56	46.73	46.10	46.25	46.25	169,300
Mar 28, 2024	46.42	46.65	46.36	46.36	46.36	89,600
Mar 27, 2024	46.12	46.63	46.12	46.63	46.63	328,700
Mar 26, 2024	46.55	46.84	46.53	46.62	46.62	527,500
Mar 25, 2024	46.52	46.65	46.19	46.30	46.30	148,800
Mar 25, 2024	0.999 Dividend
Mar 22, 2024	47.36	47.75	47.02	47.44	46.44	135,800
Mar 21, 2024	47.31	48.16	47.22	47.46	46.46	137,500
Mar 20, 2024	47.69	47.87	47.18	47.75	46.74	117,500
Mar 19, 2024	47.01	47.33	46.63	47.10	46.11	169,500
Mar 18, 2024	47.89	47.95	47.44	47.52	46.52	150,600
Mar 15, 2024	47.52	47.96	47.52	47.88	46.87	170,000
Mar 14, 2024	48.00	48.16	47.64	47.75	46.74	108,200
Mar 13, 2024	47.49	48.00	47.45	47.86	46.85	141,000
Mar 12, 2024	46.60	47.44	46.48	47.39	46.39	125,600
Mar 11, 2024	46.45	46.79	46.35	46.65	45.67	141,400
Mar 08, 2024	46.84	46.91	46.44	46.44	45.46	179,800
Mar 07, 2024	46.36	46.60	46.31	46.53	45.55	92,900
Mar 06, 2024	45.80	46.22	45.74	46.11	45.14	208,200
Mar 05, 2024	45.94	45.98	45.44	45.45	44.49	236,600
Mar 04, 2024	45.81	46.20	45.79	45.99	45.02	397,700
Mar 01, 2024	45.94	46.18	45.74	46.18	45.21	95,200
Feb 29, 2024	46.19	46.21	45.93	46.04	45.07	248,000
Feb 28, 2024	45.64	45.96	45.59	45.80	44.84	188,700
Feb 27, 2024	45.57	45.82	45.55	45.76	44.80	132,700
Feb 26, 2024	45.82	45.87	45.60	45.78	44.82	103,100
Feb 23, 2024	45.84	46.06	45.62	45.73	44.77	150,100
Feb 22, 2024	46.13	46.31	45.91	46.18	45.21	116,900
Feb 21, 2024	45.36	45.76	45.36	45.67	44.71	103,900
Feb 20, 2024	45.46	45.66	45.33	45.44	44.48	151,500
Feb 16, 2024	45.19	45.50	45.11	45.23	44.28	112,700
Feb 15, 2024	44.67	44.91	44.61	44.74	43.80	192,500
Feb 14, 2024	43.75	44.02	43.73	43.96	43.03	219,200
Feb 13, 2024	42.87	43.03	42.57	42.92	42.02	132,800
Feb 12, 2024	43.75	43.88	43.70	43.83	42.91	174,100
Feb 09, 2024	43.61	43.75	43.44	43.66	42.74	121,700
Feb 08, 2024	43.68	43.72	43.38	43.52	42.60	142,600
Feb 07, 2024	43.44	43.56	43.26	43.40	42.49	160,800
Feb 06, 2024	42.81	43.26	42.81	43.21	42.30	99,100
Feb 05, 2024	42.82	42.94	42.55	42.87	41.97	156,800
Feb 02, 2024	43.50	43.79	43.41	43.68	42.76	140,500
Feb 01, 2024	43.42	43.74	43.12	43.71	42.79	136,900
Jan 31, 2024	43.09	43.14	42.24	42.38	41.49	226,400
Jan 30, 2024	43.07	43.30	42.96	43.17	42.26	136,400
Jan 29, 2024	42.49	43.00	42.49	42.95	42.05	174,500
Jan 26, 2024	42.48	42.57	42.40	42.54	41.64	204,800
Jan 25, 2024	42.09	42.26	41.90	42.25	41.36	552,100
Jan 24, 2024	41.96	41.98	41.71	41.72	40.84	754,400
Jan 23, 2024	41.47	41.55	41.09	41.24	40.37	1,050,400
Jan 22, 2024	41.63	41.84	41.51	41.54	40.67	240,100
Jan 19, 2024	40.69	40.80	40.39	40.80	39.94	222,200
Jan 18, 2024	41.91	42.26	41.91	42.25	41.36	170,700
Jan 17, 2024	41.48	41.68	41.36	41.68	40.80	119,800
Jan 16, 2024	42.15	42.31	41.98	41.99	41.11	143,800
Jan 12, 2024	43.03	43.13	42.78	42.92	42.02	181,500
Jan 11, 2024	42.78	42.87	42.27	42.70	41.80	124,800
Jan 10, 2024	42.57	42.74	42.52	42.62	41.72	188,200
Jan 09, 2024	42.47	42.56	42.26	42.32	41.43	275,000
Jan 08, 2024	42.54	43.03	42.54	42.94	42.04	162,500
Jan 05, 2024	42.18	42.56	42.10	42.21	41.32	188,100
Jan 04, 2024	42.58	42.96	42.57	42.60	41.70	285,400
Jan 03, 2024	42.42	42.50	42.12	42.29	41.40	306,400
Jan 02, 2024	43.61	43.87	43.38	43.44	42.53	206,100
Dec 29, 2023	44.34	44.55	44.17	44.30	43.37	117,500
Dec 28, 2023	44.31	44.48	43.82	43.82	42.90	107,600
Dec 27, 2023	43.81	44.36	43.72	44.17	43.24	111,300
Dec 26, 2023	43.51	43.88	43.51	43.88	42.96	101,800
Dec 22, 2023	43.70	43.70	43.28	43.41	42.50	95,800
Dec 21, 2023	43.46	43.55	43.21	43.54	42.62	202,700
Dec 20, 2023	43.55	43.65	43.00	43.00	42.09	217,500
Dec 19, 2023	43.48	43.79	43.45	43.72	42.80	412,100
Dec 18, 2023	43.27	43.34	42.92	43.05	42.14	379,500
Dec 15, 2023	43.21	43.62	43.20	43.26	42.35	474,000
Dec 14, 2023	42.86	43.40	42.86	43.20	42.29	286,400
Dec 13, 2023	42.63	42.73	42.06	42.62	41.72	197,900
Dec 12, 2023	42.15	42.25	42.00	42.16	41.27	125,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,984.59+5,226.77(+6.47%)

ABB Ltd (ABBNY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,984.59
+5,226.77(+6.47%)