ABB - ABB Ltd

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201918.8418.9818.8218.9618.962,441,300
Jul 18, 201918.6518.7918.5718.7718.773,894,800
Jul 17, 201918.9918.9918.7418.7418.742,162,100
Jul 16, 201918.9319.0618.9218.9518.951,342,100
Jul 15, 201919.0019.0118.9218.9818.981,205,800
Jul 12, 201918.8218.9218.7918.9118.911,852,600
Jul 11, 201918.7318.7618.5718.7118.711,732,000
Jul 10, 201918.8718.9618.7118.7318.732,109,100
Jul 09, 201918.7918.8718.6818.6918.693,316,000
Jul 08, 201919.1119.2619.0819.2019.202,130,800
Jul 05, 201919.2419.4819.0519.4419.444,767,300
Jul 03, 201920.0520.0719.9720.0120.011,616,000
Jul 02, 201920.0720.2020.0620.1420.141,750,100
Jul 01, 201920.2420.2720.1320.2120.216,476,700
Jun 28, 201919.9320.0719.9220.0320.031,563,600
Jun 27, 201919.9319.9719.8519.9619.961,336,800
Jun 26, 201919.7919.8519.7519.7819.781,133,500
Jun 25, 201919.8819.9019.7319.7419.741,417,800
Jun 24, 201919.9920.0119.9119.9319.932,175,000
Jun 21, 201919.8219.9519.7719.8919.892,525,800
Jun 20, 201919.7919.8019.6519.7919.791,903,900
Jun 19, 201919.3419.3819.2619.3419.341,039,800
Jun 18, 201918.9219.1918.9019.1519.151,616,700
Jun 17, 201918.7918.8718.7318.7318.731,498,300
Jun 14, 201918.8818.8918.7418.8318.831,601,500
Jun 13, 201919.3819.3819.2419.2819.281,088,000
Jun 12, 201919.3719.3819.2619.2619.261,353,800
Jun 11, 201919.5319.5719.3619.4319.431,302,400
Jun 10, 201919.4019.5019.3319.3419.341,449,300
Jun 07, 201919.2419.3919.2219.2319.231,745,000
Jun 06, 201919.1119.1519.0019.0819.082,392,000
Jun 05, 201919.0419.0518.8618.9018.901,393,600
Jun 04, 201918.6918.8718.6518.8618.861,617,000
Jun 03, 201918.3118.4718.2718.4318.431,604,400
May 31, 201918.2118.2718.1518.1818.184,791,000
May 30, 201918.4018.4718.2718.3518.353,051,900
May 29, 201918.3618.3918.2518.3218.325,460,100
May 28, 201918.7318.7618.4918.4918.493,442,800
May 24, 201918.7718.8718.7118.8318.831,256,900
May 23, 201918.5918.7118.5218.6918.691,986,500
May 22, 201918.9119.0118.8618.9618.962,383,600
May 21, 201918.9119.0218.8318.8818.882,625,100
May 20, 201918.7518.9118.7118.9018.901,875,100
May 17, 201919.0919.1618.9718.9818.981,626,800
May 16, 201919.0919.2619.0419.2519.252,251,700
May 15, 201918.5118.9018.4818.8618.861,415,100
May 14, 201918.6518.8218.5818.6918.691,331,600
May 13, 201918.7718.8118.6218.7118.712,307,100
May 10, 201919.1919.2418.9819.2119.212,529,900
May 09, 201918.8519.0618.8019.0019.002,036,400
May 08, 201919.1819.2119.0219.0319.032,151,000
May 07, 201919.1419.1818.9819.0619.061,961,700
May 06, 201919.3919.5919.3619.5919.591,432,100
May 06, 20190.797 Dividend
May 03, 201920.3120.4320.3020.4219.621,374,100
May 02, 201920.4420.4420.2520.2819.491,421,400
May 01, 201920.6720.7320.4620.4919.69951,300
Apr 30, 201920.5720.6920.4820.6619.851,415,200
Apr 29, 201920.5520.6520.5120.5719.771,404,600
Apr 26, 201920.4220.5620.3620.5219.721,304,100
Apr 25, 201920.5420.6020.4520.4719.672,208,800
Apr 24, 201920.6920.7320.6020.6119.811,729,000
Apr 23, 201920.6020.7120.5820.6419.831,598,900
Apr 22, 201920.8720.8720.6820.7419.931,758,100
Apr 18, 201920.9621.0320.8520.9620.143,147,700
Apr 17, 201921.1421.1920.8620.8920.076,168,500
Apr 16, 201919.9920.0119.9219.9519.171,398,300
Apr 15, 201919.9019.9119.7719.8019.031,211,100
Apr 12, 201919.8219.8219.6919.7218.951,562,900
Apr 11, 201919.5419.5919.4519.5118.751,422,500
Apr 10, 201919.4219.4619.3719.4418.681,275,200
Apr 09, 201919.6119.6219.4719.4818.721,689,400
Apr 08, 201919.6519.7819.6119.7518.981,773,900
Apr 05, 201919.6419.6919.5419.5818.821,453,800
Apr 04, 201919.6619.7119.6219.6518.881,712,700
Apr 03, 201919.7119.7519.5519.6118.842,130,300
Apr 02, 201919.3119.3219.1919.2618.511,910,100
Apr 01, 201919.1219.2219.0719.1418.392,105,200
Mar 29, 201918.8318.9418.7718.8718.131,242,500
Mar 28, 201918.6718.7018.5618.6717.942,176,000
Mar 27, 201918.7118.7618.5518.6317.902,037,800
Mar 26, 201918.5518.6818.5418.6717.941,970,700
Mar 25, 201918.5418.6618.5218.5817.851,837,600
Mar 22, 201918.9118.9418.5818.5817.852,904,200
Mar 21, 201919.2819.3819.2419.3018.552,047,400
Mar 20, 201919.4719.6019.3519.4818.722,088,100
Mar 19, 201919.6919.7419.5119.5518.792,497,100
Mar 18, 201919.4419.6419.4219.6118.841,700,800
Mar 15, 201919.2819.3319.1819.2718.522,343,000
Mar 14, 201919.1519.2419.0719.1818.431,500,600
Mar 13, 201919.1019.2619.0519.2218.471,621,400
Mar 12, 201918.9719.0718.9218.9318.191,999,700
Mar 11, 201918.8219.0618.8219.0418.302,931,100
Mar 08, 201918.6318.9118.6218.9018.164,265,500
Mar 07, 201919.0519.0818.8718.9318.192,557,900
Mar 06, 201919.4419.4619.3419.3518.592,134,400
Mar 05, 201919.3919.5019.3719.3818.622,289,900
Mar 04, 201919.4819.5219.2619.3718.613,132,500
Mar 01, 201919.7119.7419.5219.5718.813,474,800
Feb 28, 201919.8419.9519.6919.7118.945,143,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...