Australia markets closed

ABB Ltd (ABB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.46+0.30 (+0.99%)
As of 3:42PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202130.2030.4930.0430.4630.461,476,179
21 Jan 202129.9830.1629.8830.1630.161,767,800
20 Jan 202129.7029.8529.6229.7529.751,469,300
19 Jan 202129.5029.6529.4129.5029.501,116,300
15 Jan 202129.8429.9429.3129.3529.352,403,300
14 Jan 202130.4630.8930.4530.7430.741,735,900
13 Jan 202130.4230.5330.2530.2730.272,249,200
12 Jan 202130.0630.3730.0130.3430.341,468,000
11 Jan 202129.8330.0729.7630.0430.042,248,100
08 Jan 202130.2930.4429.9630.2630.263,318,000
07 Jan 202129.8830.1229.7730.0430.043,599,600
06 Jan 202129.2629.9529.2429.6729.674,522,400
05 Jan 202128.5129.0428.4928.9228.922,719,500
04 Jan 202128.6328.6728.2028.2728.272,351,900
31 Dec 202027.9928.0527.8727.9627.96568,800
30 Dec 202027.8528.0927.8427.9327.93946,200
29 Dec 202028.0828.1127.7627.8927.891,301,900
28 Dec 202027.8028.0327.7827.8627.861,468,500
24 Dec 202027.6027.7227.5127.6527.65587,400
23 Dec 202027.2727.6127.2727.5627.561,799,300
22 Dec 202027.2527.2526.9827.0827.081,838,500
21 Dec 202026.9527.4626.8127.4027.401,566,600
18 Dec 202027.4027.4127.1527.3127.311,682,400
17 Dec 202027.3727.4427.2527.3427.34791,300
16 Dec 202026.9727.1426.8427.0527.051,036,600
15 Dec 202026.9227.3226.8527.2827.281,248,700
14 Dec 202027.0027.0526.6626.6626.661,343,400
11 Dec 202026.7826.9626.6126.7526.751,731,000
10 Dec 202026.8827.1926.7626.8626.862,619,500
09 Dec 202027.1427.1626.7726.9326.932,070,000
08 Dec 202026.9327.1026.9227.0827.08882,800
07 Dec 202027.1127.1526.8626.9126.91760,000
04 Dec 202026.9127.2226.8427.0927.092,087,300
03 Dec 202026.7927.0126.7426.9126.911,915,900
02 Dec 202026.6226.7126.4826.5526.551,775,700
01 Dec 202026.6626.8226.6026.6726.671,893,400
30 Nov 202026.7426.7826.3126.3426.341,499,600
27 Nov 202026.5726.6726.5126.6026.601,018,400
25 Nov 202026.6126.6226.4626.5526.551,429,600
24 Nov 202026.6526.8726.5426.8326.834,984,400
23 Nov 202026.8126.8126.4526.6126.612,874,100
20 Nov 202026.5926.7026.5126.6526.651,584,400
19 Nov 202027.1727.1826.8026.9226.921,902,500
18 Nov 202027.8428.0327.5327.5327.531,861,700
17 Nov 202027.6627.7827.4727.6827.682,441,400
16 Nov 202027.1527.4027.1227.2727.271,501,600
13 Nov 202026.8427.0026.8327.0027.001,230,300
12 Nov 202026.9827.0826.7526.8226.821,576,700
11 Nov 202027.1227.1426.9227.0327.03904,700
10 Nov 202027.0027.2726.9327.0727.071,598,000
09 Nov 202027.7227.7726.7326.7326.732,635,500
06 Nov 202026.6426.8426.5326.7526.751,307,200
05 Nov 202026.1926.4026.1726.3226.321,723,200
04 Nov 202025.5925.9925.3825.6925.691,978,900
03 Nov 202025.3025.5925.2425.4525.451,336,500
02 Nov 202024.8125.0524.7124.9324.931,319,400
30 Oct 202024.3624.4024.0724.2924.291,755,500
29 Oct 202024.3524.5224.1324.2324.231,749,000
28 Oct 202024.8224.9524.4324.4524.452,020,100
27 Oct 202026.0326.0525.5825.5825.581,370,800
26 Oct 202025.8926.0225.7126.0126.012,712,000
23 Oct 202026.2326.2725.9426.1326.131,945,600
22 Oct 202026.5126.7526.4026.7526.751,460,400
21 Oct 202026.6726.8326.4126.4126.411,024,700
20 Oct 202026.8426.9726.6926.7326.731,171,300
19 Oct 202026.8126.9126.4626.5126.511,614,200
16 Oct 202026.7326.9026.6826.7426.741,245,300
15 Oct 202026.3726.6926.3326.6526.651,105,600
14 Oct 202026.9326.9826.7526.7626.76932,900
13 Oct 202026.9326.9326.7326.7726.77803,100
12 Oct 202026.9027.0426.8727.0227.02921,700
09 Oct 202026.6826.9526.6126.8526.851,128,400
08 Oct 202026.5326.5726.4026.5426.54914,000
07 Oct 202026.2226.3626.1726.3026.301,414,000
06 Oct 202026.3026.3625.9025.9125.911,659,200
05 Oct 202026.0626.4026.0626.3726.372,114,200
02 Oct 202025.3926.0025.3725.8925.894,269,700
01 Oct 202025.7525.8225.5225.6425.642,544,900
30 Sep 202025.5225.7025.3325.4525.451,482,100
29 Sep 202025.6425.7625.5225.6125.612,143,700
28 Sep 202025.2125.4725.2025.3925.391,486,300
25 Sep 202024.8325.1724.7625.0925.091,076,900
24 Sep 202024.8825.2224.7625.0625.061,733,700
23 Sep 202025.2225.2424.7824.8024.801,429,200
22 Sep 202025.1425.2324.9625.1925.191,112,600
21 Sep 202025.5025.5024.9125.2225.222,279,600
18 Sep 202026.0526.2425.8425.8625.861,815,500
17 Sep 202025.8726.1125.8226.0726.07923,500
16 Sep 202026.3526.4226.1126.1226.121,076,000
15 Sep 202026.3926.4326.1226.1726.171,614,900
14 Sep 202026.3526.4526.1526.1526.15848,300
11 Sep 202026.2126.3426.0026.1526.151,069,600
10 Sep 202026.5526.5825.9425.9525.951,742,300
09 Sep 202026.2026.4826.1826.3926.392,639,200
08 Sep 202025.6126.0725.5425.7825.782,268,000
04 Sep 202025.6425.8925.1725.7425.744,527,400
03 Sep 202025.7425.7425.1325.2725.272,977,800
02 Sep 202025.7525.8825.6125.8525.851,498,000
01 Sep 202025.5025.8425.3525.7925.792,412,000
31 Aug 202025.6025.8625.5025.5025.501,208,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...