U.S. Markets open in 6 hrs 48 mins

ABB Ltd (ABB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.38-0.13 (-0.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021------
May 11, 202133.1033.4232.9733.3833.381,389,700
May 10, 202133.8633.8833.5033.5133.511,130,600
May 07, 202133.8734.1733.7334.1134.11972,300
May 06, 202133.6233.7833.4333.7733.771,219,500
May 05, 202133.4633.6833.4633.5133.511,299,200
May 04, 202132.4632.6632.3032.6632.661,637,700
May 03, 202132.8532.9732.8132.8932.89775,400
Apr 30, 202132.7132.8532.4132.4332.431,151,600
Apr 29, 202133.3733.4032.9433.2433.24934,500
Apr 28, 202133.2133.4133.1733.2933.291,274,300
Apr 27, 202133.1233.1932.9333.0633.061,102,000
Apr 26, 202132.6532.7732.5932.7532.751,236,800
Apr 23, 202132.4632.8532.4432.7732.771,007,900
Apr 22, 202132.5432.5632.2432.3232.321,821,900
Apr 21, 202132.2832.7532.1932.7432.741,280,900
Apr 20, 202132.9733.0232.4632.5932.591,080,800
Apr 19, 202133.4333.4433.0733.2433.241,323,300
Apr 16, 202133.2733.4833.1533.3833.381,478,300
Apr 15, 202132.7132.9532.5932.9332.931,455,200
Apr 14, 202131.6731.8031.5631.5931.59940,400
Apr 13, 202131.5731.7431.4231.7031.70995,000
Apr 12, 202131.7131.8231.6531.7731.77847,000
Apr 09, 202131.7832.1031.7732.0832.08978,200
Apr 08, 202131.5831.6031.4031.5831.581,700,500
Apr 07, 202131.3131.3631.0831.2131.211,436,000
Apr 06, 202131.2431.4231.1431.1631.161,780,500
Apr 05, 202130.9131.5230.7431.3231.321,326,800
Apr 01, 202130.4930.7130.4330.6630.661,351,600
Mar 31, 202130.4130.5730.3030.4730.471,964,500
Mar 30, 202130.0930.3130.0730.2230.221,153,500
Mar 29, 202130.2930.4930.1930.3230.321,805,600
Mar 29, 20210.874 Dividend
Mar 26, 202131.1831.5931.1331.5930.721,876,300
Mar 25, 202130.6831.1130.3531.0830.222,011,200
Mar 24, 202130.9931.1130.8330.8530.001,408,300
Mar 23, 202131.5231.6631.0331.0330.172,546,700
Mar 22, 202131.4131.7531.3831.5630.691,907,700
Mar 19, 202130.8831.4630.7431.3630.492,822,900
Mar 18, 202131.1131.3030.8430.8530.001,610,000
Mar 17, 202130.7331.0430.6231.0230.161,002,100
Mar 16, 202131.0531.0830.8430.9230.061,398,000
Mar 15, 202130.7331.1730.5331.1030.242,517,500
Mar 12, 202130.5330.7930.5130.7929.941,260,700
Mar 11, 202130.8331.1430.7430.8930.041,478,100
Mar 10, 202130.5530.7730.3830.7229.871,832,300
Mar 09, 202130.1930.6030.1130.4429.601,339,600
Mar 08, 202129.9330.3729.8730.0029.172,058,600
Mar 05, 202129.4329.7828.9329.7028.883,284,800
Mar 04, 202129.7129.7928.6629.1728.364,105,000
Mar 03, 202129.6229.7529.3729.4228.611,348,600
Mar 02, 202129.8229.8929.5429.7728.951,625,900
Mar 01, 202129.2529.5029.2329.2828.471,539,700
Feb 26, 202129.1029.1128.7228.7827.981,850,500
Feb 25, 202129.7329.8529.1829.2828.471,568,000
Feb 24, 202129.3729.7529.2229.7228.901,727,900
Feb 23, 202129.0129.3028.6229.2928.482,220,400
Feb 22, 202129.9230.1129.7729.7828.962,461,900
Feb 19, 202129.9030.3429.8730.1429.315,099,800
Feb 18, 202129.5129.7729.3829.6828.861,516,600
Feb 17, 202129.5229.6029.1929.3728.56906,300
Feb 16, 202129.7130.0229.6929.7428.921,229,200
Feb 12, 202129.2729.5529.2329.5228.701,050,100
Feb 11, 202129.3129.4129.0229.2628.451,674,300
Feb 10, 202129.3329.3828.9929.1828.371,272,800
Feb 09, 202129.2229.4229.1829.3428.531,151,300
Feb 08, 202129.3229.3928.9029.0828.282,411,300
Feb 05, 202128.9028.9928.7028.8228.021,711,400
Feb 04, 202129.1129.1328.7629.0228.224,598,100
Feb 03, 202130.4630.6430.3930.5629.711,778,900
Feb 02, 202130.1630.5230.1230.4729.631,678,900
Feb 01, 202129.7930.1629.6630.1429.311,500,400
Jan 29, 202129.8729.9229.3629.5128.692,483,700
Jan 28, 202129.9930.3329.9530.1529.321,939,700
Jan 27, 202129.7230.1029.4629.8228.993,141,900
Jan 26, 202130.2530.6230.1630.5229.681,797,100
Jan 25, 202130.1130.2529.8230.0929.262,030,500
Jan 22, 202130.2030.4930.0430.4329.591,725,800
Jan 21, 202129.9830.1629.8830.1629.331,767,800
Jan 20, 202129.7029.8529.6229.7528.931,469,300
Jan 19, 202129.5029.6529.4129.5028.681,116,300
Jan 15, 202129.8429.9429.3129.3528.542,403,300
Jan 14, 202130.4630.8930.4530.7429.891,735,900
Jan 13, 202130.4230.5330.2530.2729.432,249,200
Jan 12, 202130.0630.3730.0130.3429.501,468,000
Jan 11, 202129.8330.0729.7630.0429.212,248,100
Jan 08, 202130.2930.4429.9630.2629.423,318,000
Jan 07, 202129.8830.1229.7730.0429.213,599,600
Jan 06, 202129.2629.9529.2429.6728.854,522,400
Jan 05, 202128.5129.0428.4928.9228.122,719,500
Jan 04, 202128.6328.6728.2028.2727.492,351,900
Dec 31, 202027.9928.0527.8727.9627.19568,800
Dec 30, 202027.8528.0927.8427.9327.16946,200
Dec 29, 202028.0828.1127.7627.8927.121,301,900
Dec 28, 202027.8028.0327.7827.8627.091,468,500
Dec 24, 202027.6027.7227.5127.6526.89587,400
Dec 23, 202027.2727.6127.2727.5626.801,799,300
Dec 22, 202027.2527.2526.9827.0826.331,838,500
Dec 21, 202026.9527.4626.8127.4026.641,566,600
Dec 18, 202027.4027.4127.1527.3126.551,682,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...