ABB - ABB Ltd

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201920.4420.4920.3520.3620.361,345,000
Sep 12, 201920.2120.3320.1520.2320.232,353,900
Sep 11, 201920.1320.3020.0920.2820.281,329,300
Sep 10, 201919.9220.0519.8620.0420.041,586,600
Sep 09, 201919.6119.7219.5519.7019.701,703,300
Sep 06, 201919.3719.4919.3319.4619.461,046,700
Sep 05, 201919.3119.3719.2719.3419.341,654,400
Sep 04, 201918.8518.9818.8118.9618.961,901,400
Sep 03, 201918.8518.8618.6818.7118.711,355,500
Aug 30, 201919.0119.1018.9519.0219.021,116,300
Aug 29, 201918.7518.8618.7218.8218.821,868,000
Aug 28, 201918.2318.5218.2018.4818.481,462,000
Aug 27, 201918.5218.5718.3918.4318.431,137,200
Aug 26, 201918.5118.5418.3918.4618.461,433,800
Aug 23, 201918.6018.7518.3718.4218.421,587,800
Aug 22, 201918.7318.7518.5518.6418.64764,800
Aug 21, 201918.7618.7918.6318.6318.631,221,400
Aug 20, 201918.6318.6418.4818.4918.491,043,400
Aug 19, 201918.6918.7118.1418.6318.631,292,500
Aug 16, 201918.3618.5218.3618.4718.471,564,600
Aug 15, 201918.2218.3218.1418.2518.252,450,300
Aug 14, 201918.4218.6018.2518.2818.286,722,900
Aug 13, 201918.5918.9818.5618.7718.773,164,800
Aug 12, 201918.7618.7618.4918.5018.503,342,500
Aug 09, 201917.9618.1417.9018.0618.061,400,500
Aug 08, 201918.0318.1917.9818.1518.151,442,100
Aug 07, 201917.7918.0317.7117.9717.971,928,600
Aug 06, 201917.9918.0317.8317.9417.942,227,200
Aug 05, 201918.2318.2817.9418.0518.053,120,100
Aug 02, 201918.6218.6918.4018.6318.632,945,200
Aug 01, 201918.6618.8518.4218.4818.481,660,400
Jul 31, 201919.0519.0618.6218.8018.802,453,500
Jul 30, 201918.7718.8518.6818.7818.782,607,000
Jul 29, 201918.5618.5818.4818.5318.532,020,700
Jul 26, 201918.8218.8318.6418.6818.683,992,500
Jul 25, 201918.9518.9618.4818.5318.533,239,800
Jul 24, 201919.1419.4019.1219.3219.324,295,100
Jul 23, 201919.1719.3919.1519.3719.373,436,300
Jul 22, 201918.9019.0018.8918.9918.993,309,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...