Mail

ABB - ABB Ltd

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2020	23.05	23.35	23.05	23.33	23.33	2,307,481
27 Jan 2020	23.36	23.47	23.22	23.24	23.24	1,936,500
24 Jan 2020	24.12	24.14	23.79	23.91	23.91	2,522,000
23 Jan 2020	23.69	23.83	23.60	23.83	23.83	1,104,600
22 Jan 2020	24.00	24.00	23.87	23.87	23.87	1,525,900
21 Jan 2020	23.92	23.95	23.75	23.75	23.75	1,796,300
17 Jan 2020	24.02	24.05	23.88	23.91	23.91	1,711,900
16 Jan 2020	23.84	23.99	23.72	23.98	23.98	1,528,400
15 Jan 2020	23.92	23.99	23.81	23.85	23.85	1,213,500
14 Jan 2020	23.81	23.99	23.77	23.88	23.88	1,859,400
13 Jan 2020	23.86	24.00	23.81	23.99	23.99	2,445,100
10 Jan 2020	24.08	24.12	23.95	23.97	23.97	1,165,100
09 Jan 2020	24.25	24.27	24.14	24.17	24.17	1,303,100
08 Jan 2020	24.22	24.45	24.22	24.34	24.34	1,384,700
07 Jan 2020	24.23	24.30	24.14	24.27	24.27	1,349,000
06 Jan 2020	24.12	24.36	24.11	24.31	24.31	1,835,100
03 Jan 2020	24.05	24.24	24.05	24.18	24.18	1,410,900
02 Jan 2020	24.32	24.38	24.26	24.37	24.37	1,367,500
31 Dec 2019	24.00	24.09	23.93	24.09	24.09	942,100
30 Dec 2019	24.16	24.16	24.01	24.02	24.02	1,500,200
27 Dec 2019	24.18	24.21	24.09	24.11	24.11	1,318,900
26 Dec 2019	23.93	24.08	23.90	24.06	24.06	984,900
24 Dec 2019	23.96	23.96	23.85	23.90	23.90	481,700
23 Dec 2019	23.99	24.03	23.94	23.96	23.96	2,535,200
20 Dec 2019	24.09	24.10	23.84	23.84	23.84	2,686,400
19 Dec 2019	24.03	24.11	24.01	24.08	24.08	1,957,300
18 Dec 2019	23.97	24.05	23.89	24.04	24.04	3,180,800
17 Dec 2019	23.96	23.99	23.85	23.88	23.88	4,848,600
16 Dec 2019	23.79	23.90	23.74	23.79	23.79	1,901,300
13 Dec 2019	23.77	23.90	23.50	23.51	23.51	4,263,400
12 Dec 2019	23.18	23.64	23.17	23.62	23.62	2,637,200
11 Dec 2019	22.75	22.96	22.75	22.94	22.94	1,061,600
10 Dec 2019	22.58	22.75	22.49	22.68	22.68	2,238,200
09 Dec 2019	22.58	22.73	22.47	22.68	22.68	3,408,400
06 Dec 2019	22.53	22.57	22.44	22.46	22.46	2,112,300
05 Dec 2019	22.40	22.43	22.28	22.42	22.42	1,883,100
04 Dec 2019	22.24	22.31	22.14	22.14	22.14	1,617,300
03 Dec 2019	21.72	21.87	21.59	21.85	21.85	1,957,400
02 Dec 2019	21.90	21.92	21.74	21.79	21.79	1,623,500
29 Nov 2019	21.88	21.91	21.82	21.83	21.83	648,700
27 Nov 2019	22.13	22.15	21.96	22.07	22.07	2,292,700
26 Nov 2019	22.07	22.10	21.95	22.02	22.02	1,154,300
25 Nov 2019	21.82	22.03	21.80	22.00	22.00	1,140,600
22 Nov 2019	21.82	21.89	21.77	21.86	21.86	1,103,200
21 Nov 2019	21.76	21.78	21.65	21.69	21.69	1,551,600
20 Nov 2019	21.77	21.88	21.68	21.77	21.77	1,049,600
19 Nov 2019	22.05	22.05	21.89	21.91	21.91	1,183,200
18 Nov 2019	22.00	22.11	21.93	22.09	22.09	1,287,900
15 Nov 2019	22.10	22.21	22.08	22.21	22.21	1,358,700
14 Nov 2019	21.87	21.93	21.83	21.89	21.89	1,150,400
13 Nov 2019	21.83	21.97	21.78	21.93	21.93	1,340,400
12 Nov 2019	21.75	21.91	21.70	21.82	21.82	1,238,100
11 Nov 2019	21.63	21.76	21.61	21.72	21.72	1,430,100
08 Nov 2019	21.58	21.77	21.52	21.77	21.77	1,483,300
07 Nov 2019	21.73	21.81	21.62	21.67	21.67	1,636,100
06 Nov 2019	21.61	21.66	21.54	21.65	21.65	2,257,300
05 Nov 2019	21.46	21.58	21.39	21.58	21.58	3,102,700
04 Nov 2019	21.42	21.58	21.42	21.58	21.58	1,419,900
01 Nov 2019	20.97	21.17	20.97	21.17	21.17	1,242,700
31 Oct 2019	21.05	21.05	20.86	20.99	20.99	1,533,400
30 Oct 2019	21.05	21.18	20.89	21.15	21.15	1,583,000
29 Oct 2019	21.12	21.18	21.07	21.11	21.11	1,502,000
28 Oct 2019	21.19	21.19	21.10	21.12	21.12	1,467,400
25 Oct 2019	20.91	21.10	20.90	21.03	21.03	1,833,700
24 Oct 2019	20.72	20.80	20.63	20.79	20.79	2,270,400
23 Oct 2019	20.15	20.68	20.03	20.47	20.47	4,632,700
22 Oct 2019	19.48	19.62	19.44	19.48	19.48	1,890,100
21 Oct 2019	19.54	19.63	19.50	19.57	19.57	2,002,800
18 Oct 2019	19.06	19.18	19.00	19.16	19.16	1,614,300
17 Oct 2019	19.04	19.08	18.95	18.97	18.97	1,060,400
16 Oct 2019	18.83	18.91	18.81	18.86	18.86	1,077,300
15 Oct 2019	18.70	18.89	18.65	18.78	18.78	1,655,700
14 Oct 2019	18.51	18.62	18.46	18.55	18.55	1,506,700
11 Oct 2019	18.40	18.61	18.37	18.48	18.48	1,964,900
10 Oct 2019	18.03	18.24	18.00	18.15	18.15	1,693,000
09 Oct 2019	18.06	18.08	17.93	18.01	18.01	1,904,300
08 Oct 2019	18.00	18.05	17.88	17.89	17.89	3,109,500
07 Oct 2019	18.09	18.30	18.07	18.11	18.11	2,328,000
04 Oct 2019	18.13	18.29	18.08	18.28	18.28	2,286,700
03 Oct 2019	18.08	18.30	18.04	18.30	18.30	3,261,800
02 Oct 2019	18.71	18.77	18.50	18.55	18.55	4,098,000
01 Oct 2019	19.62	19.64	19.13	19.20	19.20	2,060,100
30 Sep 2019	19.67	19.70	19.61	19.67	19.67	1,043,000
27 Sep 2019	19.58	19.62	19.48	19.57	19.57	990,000
26 Sep 2019	19.46	19.51	19.40	19.44	19.44	978,800
25 Sep 2019	19.29	19.48	19.26	19.45	19.45	2,057,700
24 Sep 2019	19.76	19.79	19.52	19.58	19.58	1,549,800
23 Sep 2019	19.76	19.93	19.70	19.90	19.90	1,043,900
20 Sep 2019	20.17	20.23	20.06	20.07	20.07	1,014,800
19 Sep 2019	20.29	20.30	20.16	20.18	20.18	727,900
18 Sep 2019	20.21	20.27	20.09	20.22	20.22	1,026,400
17 Sep 2019	20.15	20.37	20.13	20.36	20.36	1,449,600
16 Sep 2019	20.27	20.29	20.23	20.27	20.27	1,096,500
13 Sep 2019	20.44	20.49	20.35	20.36	20.36	1,345,500
12 Sep 2019	20.21	20.33	20.15	20.23	20.23	2,353,900
11 Sep 2019	20.13	20.30	20.09	20.28	20.28	1,329,300
10 Sep 2019	19.92	20.05	19.86	20.04	20.04	1,586,600
09 Sep 2019	19.61	19.72	19.55	19.70	19.70	1,703,300
06 Sep 2019	19.37	19.49	19.33	19.46	19.46	1,046,700
05 Sep 2019	19.31	19.37	19.27	19.34	19.34	1,654,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...