ABB - ABB Ltd

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202025.6325.8825.5525.7525.751,148,061
31 Jul 202025.4725.4824.8324.9924.992,019,900
30 Jul 202025.3425.5925.0625.5725.571,832,800
29 Jul 202025.8226.1625.7926.1226.121,944,500
28 Jul 202025.9225.9725.8325.8525.851,064,800
27 Jul 202025.9026.1425.8926.0526.051,178,600
24 Jul 202025.9125.9325.6725.7425.741,931,800
23 Jul 202026.0226.1825.7425.8825.881,955,000
22 Jul 202025.5826.4825.5326.2026.204,934,300
21 Jul 202024.9825.0024.8224.8524.851,848,400
20 Jul 202024.8224.9124.6724.8924.891,443,300
17 Jul 202024.7124.8224.7024.7624.761,466,800
16 Jul 202024.5424.9024.5324.8524.852,441,600
15 Jul 202024.7224.7624.4324.6024.602,902,200
14 Jul 202024.1824.8724.1724.8324.834,520,100
13 Jul 202024.2024.4924.1324.1824.184,066,800
10 Jul 202024.3324.5124.2124.4924.491,868,000
09 Jul 202024.5624.6124.1124.2424.242,519,800
08 Jul 202024.2824.6324.2824.6124.612,021,800
07 Jul 202024.3224.3224.0024.0024.001,830,100
06 Jul 202024.0424.1924.0024.1824.182,453,600
02 Jul 202023.5823.6523.4023.4323.432,105,800
01 Jul 202023.1523.3023.0623.2623.263,649,000
30 Jun 202022.2922.6422.2522.5622.562,186,800
29 Jun 202022.1022.3322.0222.1622.162,837,300
26 Jun 202022.1522.1721.6721.7121.714,408,600
25 Jun 202021.8322.1121.7122.1022.103,578,200
24 Jun 202022.0722.1021.7421.7521.753,780,900
23 Jun 202022.2422.2721.9521.9821.983,577,700
22 Jun 202021.7121.9421.6221.8721.872,184,000
19 Jun 202021.7421.7721.2621.3221.321,992,600
18 Jun 202021.3621.4621.2521.3221.321,536,300
17 Jun 202021.7421.7521.3621.3721.371,394,900
16 Jun 202021.5521.6021.0521.2421.242,292,200
15 Jun 202020.6721.2220.5821.0921.092,809,100
12 Jun 202021.2221.2720.5120.8720.872,039,500
11 Jun 202021.3021.3720.3620.3920.393,413,800
10 Jun 202022.0122.0521.6221.6421.641,681,700
09 Jun 202021.6121.8521.5521.7321.731,617,000
08 Jun 202021.7421.9421.6821.9421.941,496,500
05 Jun 202021.8221.9121.5521.6221.622,079,000
04 Jun 202021.4021.6021.3421.4521.451,854,900
03 Jun 202021.1421.5421.1221.4721.472,911,000
02 Jun 202020.4620.5320.3020.4120.412,238,200
01 Jun 202019.8319.9819.7919.8419.841,690,900
29 May 202019.8419.8619.4319.6619.662,612,300
28 May 202019.7820.0019.6519.6819.682,286,000
27 May 202019.6619.6919.3519.5619.561,728,200
26 May 202019.5519.6019.3819.4219.422,903,200
22 May 202018.6818.8018.5818.7718.772,412,700
21 May 202018.6518.9018.4518.5418.543,251,700
20 May 202019.0619.1518.8818.9418.941,581,200
19 May 202018.7418.8918.6218.6218.621,460,100
18 May 202018.4118.7918.3618.6818.682,893,100
15 May 202017.5717.7217.5017.6617.661,865,800
14 May 202016.9717.5116.8017.5117.512,582,000
13 May 202018.2618.2617.7017.8617.861,992,100
12 May 202018.4118.4418.0618.0618.061,549,100
11 May 202018.2518.4018.1718.2918.291,333,000
08 May 202018.1718.3618.1118.3318.331,519,900
07 May 202017.7018.0017.7017.8617.862,165,000
06 May 202017.9617.9617.6717.6717.671,453,400
05 May 202018.2518.2817.9417.9617.961,791,800
04 May 202017.9618.1217.8818.1118.112,271,100
01 May 202018.3218.5418.1818.3918.391,913,900
30 Apr 202019.0219.0518.7018.7618.763,471,700
29 Apr 202019.1019.3319.0619.1719.172,605,300
28 Apr 202018.7218.7918.5018.6318.632,859,200
27 Apr 202017.6118.0717.5217.9217.922,239,900
24 Apr 202017.2817.4917.1317.4117.412,083,600
23 Apr 202017.1117.4817.0517.0617.062,174,000
22 Apr 202017.1517.1916.9617.0617.061,933,800
21 Apr 202017.0417.2216.8716.9116.911,705,500
20 Apr 202017.4717.8317.4017.5017.501,769,700
17 Apr 202017.6417.6917.4217.6717.672,100,100
16 Apr 202017.2017.2516.8917.1017.102,202,500
15 Apr 202017.4917.5117.2117.3017.302,072,200
14 Apr 202018.2718.4418.1518.2418.242,374,500
13 Apr 202017.9018.1117.5017.8117.811,894,900
09 Apr 202018.2118.3317.8818.1018.101,927,700
08 Apr 202017.5117.9217.4917.8317.832,177,000
07 Apr 202018.4318.4917.6817.7317.733,149,500
06 Apr 202017.3517.7017.2817.5817.582,955,500
03 Apr 202016.6916.7916.2316.4716.472,906,900
02 Apr 202016.6517.1416.6116.8816.883,219,100
01 Apr 202016.8016.9416.4616.5916.593,682,600
31 Mar 202017.2517.6217.0717.2617.264,238,500
30 Mar 202017.2217.4017.0417.3517.352,708,300
30 Mar 20200.774 Dividend
27 Mar 202018.1418.6417.8518.2217.452,872,700
26 Mar 202018.2919.0718.2218.9618.153,440,500
25 Mar 202017.3318.1516.8817.6516.904,518,900
24 Mar 202016.2716.8816.1116.8316.123,176,900
23 Mar 202015.4715.6214.7114.8514.225,972,500
20 Mar 202016.5616.8215.9315.9615.284,926,800
19 Mar 202015.4516.2615.2016.0115.333,094,100
18 Mar 202015.3115.7714.9115.6214.963,601,100
17 Mar 202015.5816.2815.2316.2315.542,642,900
16 Mar 202015.3516.2515.3515.4714.813,485,600
13 Mar 202017.6717.6716.4117.6216.873,183,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...