ABB - ABB Ltd

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201919.0919.1618.9718.9818.981,625,800
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, 20190.804262 Dividend
May 03, 201920.3120.4320.3020.4219.621,374,100
May 02, 201920.4420.4420.2520.2819.481,421,400
May 01, 201920.6720.7320.4620.4919.68951,300
Apr 30, 201920.5720.6920.4820.6619.851,415,200
Apr 29, 201920.5520.6520.5120.5719.761,404,600
Apr 26, 201920.4220.5620.3620.5219.711,304,100
Apr 25, 201920.5420.6020.4520.4719.662,208,800
Apr 24, 201920.6920.7320.6020.6119.801,729,000
Apr 23, 201920.6020.7120.5820.6419.831,598,900
Apr 22, 201920.8720.8720.6820.7419.921,758,100
Apr 18, 201920.9621.0320.8520.9620.133,147,700
Apr 17, 201921.1421.1920.8620.8920.076,168,500
Apr 16, 201919.9920.0119.9219.9519.161,398,300
Apr 15, 201919.9019.9119.7719.8019.021,211,100
Apr 12, 201919.8219.8219.6919.7218.941,562,900
Apr 11, 201919.5419.5919.4519.5118.741,422,500
Apr 10, 201919.4219.4619.3719.4418.671,275,200
Apr 09, 201919.6119.6219.4719.4818.711,689,400
Apr 08, 201919.6519.7819.6119.7518.971,773,900
Apr 05, 201919.6419.6919.5419.5818.811,453,800
Apr 04, 201919.6619.7119.6219.6518.881,712,700
Apr 03, 201919.7119.7519.5519.6118.842,130,300
Apr 02, 201919.3119.3219.1919.2618.501,910,100
Apr 01, 201919.1219.2219.0719.1418.392,105,200
Mar 29, 201918.8318.9418.7718.8718.131,242,500
Mar 28, 201918.6718.7018.5618.6717.932,176,000
Mar 27, 201918.7118.7618.5518.6317.902,037,800
Mar 26, 201918.5518.6818.5418.6717.931,970,700
Mar 25, 201918.5418.6618.5218.5817.851,837,600
Mar 22, 201918.9118.9418.5818.5817.852,904,200
Mar 21, 201919.2819.3819.2419.3018.542,047,400
Mar 20, 201919.4719.6019.3519.4818.712,088,100
Mar 19, 201919.6919.7419.5119.5518.782,497,100
Mar 18, 201919.4419.6419.4219.6118.841,700,800
Mar 15, 201919.2819.3319.1819.2718.512,343,000
Mar 14, 201919.1519.2419.0719.1818.421,500,600
Mar 13, 201919.1019.2619.0519.2218.461,621,400
Mar 12, 201918.9719.0718.9218.9318.181,999,700
Mar 11, 201918.8219.0618.8219.0418.292,931,100
Mar 08, 201918.6318.9118.6218.9018.164,265,500
Mar 07, 201919.0519.0818.8718.9318.182,557,900
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, 201919.7119.7419.5219.5718.803,474,800
Feb 28, 201919.8419.9519.6919.7118.935,143,100
Feb 27, 201920.3320.4820.2420.4319.632,838,200
Feb 26, 201920.3920.5520.3820.4819.674,495,000
Feb 25, 201920.3820.4520.3220.3419.542,479,000
Feb 22, 201920.2120.3620.2020.3319.533,290,100
Feb 21, 201920.1420.3020.1320.2219.425,011,000
Feb 20, 201919.9720.3319.9720.2619.465,253,700
Feb 19, 201919.5619.9119.5619.8619.083,205,800
Feb 15, 201919.7319.8319.6319.8219.042,601,700
Feb 14, 201919.3419.5119.2919.3518.592,811,800
Feb 13, 201919.2619.3419.1819.3018.543,601,200
Feb 12, 201918.9919.2318.9719.2018.444,934,000
Feb 11, 201919.0919.1919.0219.0818.332,286,100
Feb 08, 201919.0519.2018.9719.2018.442,798,400
Feb 07, 201919.4419.4719.2519.3618.603,251,100
Feb 06, 201919.6119.7119.5819.6018.832,318,100
Feb 05, 201919.4719.6719.4619.6118.842,841,700
Feb 04, 201919.1519.4219.1319.4218.664,882,300
Feb 01, 201919.3119.3619.2219.2418.482,671,100
Jan 31, 201919.0919.1718.9619.1518.409,149,300
Jan 30, 201919.1219.3919.0619.3618.604,633,000
Jan 29, 201919.1719.2519.0219.0218.274,735,600
Jan 28, 201919.1519.2319.0219.2118.452,334,600
Jan 25, 201919.4219.5719.4119.4918.721,979,000
Jan 24, 201919.0219.1918.9318.9518.203,407,000
Jan 23, 201919.1919.2018.9719.1318.382,499,900
Jan 22, 201919.1519.2519.0719.1718.412,792,400
Jan 18, 201919.2619.5319.2419.4518.684,507,500
Jan 17, 201918.8519.2718.8419.1518.402,765,600
Jan 16, 201919.0819.2719.0719.1718.411,895,400
Jan 15, 201919.3319.4019.2019.2618.501,838,200
Jan 14, 201919.2919.5219.2519.4118.651,674,200
Jan 11, 201919.3519.4919.2619.4018.643,807,700
Jan 10, 201919.7019.9319.6819.8119.031,591,800
Jan 09, 201919.7819.8919.6819.7418.961,306,000
Jan 08, 201919.6619.7019.3619.5018.731,775,300
Jan 07, 201919.1019.3119.0319.2218.461,741,200
Jan 04, 201918.9919.3518.9519.2918.531,625,600
Jan 03, 201918.8518.8818.6118.6217.891,942,900
Jan 02, 201918.6219.0918.5419.0018.251,916,500
Dec 31, 201818.9919.0518.7919.0118.262,110,000
Dec 28, 201819.1019.1818.8518.9318.183,587,800
Dec 27, 201818.3718.6318.1818.6317.903,858,600
Dec 26, 201818.1618.6818.0518.6817.943,197,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...