Mail

ABB - ABB Ltd

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Dec 2019	23.77	23.90	23.50	23.51	23.51	4,254,651
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
04 Sep 2019	18.85	18.98	18.81	18.96	18.96	1,901,400
03 Sep 2019	18.85	18.86	18.68	18.71	18.71	1,355,500
30 Aug 2019	19.01	19.10	18.95	19.02	19.02	1,116,300
29 Aug 2019	18.75	18.86	18.72	18.82	18.82	1,868,000
28 Aug 2019	18.23	18.52	18.20	18.48	18.48	1,462,000
27 Aug 2019	18.52	18.57	18.39	18.43	18.43	1,137,200
26 Aug 2019	18.51	18.54	18.39	18.46	18.46	1,433,800
23 Aug 2019	18.60	18.75	18.37	18.42	18.42	1,587,800
22 Aug 2019	18.73	18.75	18.55	18.64	18.64	764,800
21 Aug 2019	18.76	18.79	18.63	18.63	18.63	1,221,400
20 Aug 2019	18.63	18.64	18.48	18.49	18.49	1,043,400
19 Aug 2019	18.69	18.71	18.14	18.63	18.63	1,292,500
16 Aug 2019	18.36	18.52	18.36	18.47	18.47	1,564,600
15 Aug 2019	18.22	18.32	18.14	18.25	18.25	2,450,300
14 Aug 2019	18.42	18.60	18.25	18.28	18.28	6,722,900
13 Aug 2019	18.59	18.98	18.56	18.77	18.77	3,164,800
12 Aug 2019	18.76	18.76	18.49	18.50	18.50	3,342,500
09 Aug 2019	17.96	18.14	17.90	18.06	18.06	1,400,500
08 Aug 2019	18.03	18.19	17.98	18.15	18.15	1,442,100
07 Aug 2019	17.79	18.03	17.71	17.97	17.97	1,928,600
06 Aug 2019	17.99	18.03	17.83	17.94	17.94	2,227,200
05 Aug 2019	18.23	18.28	17.94	18.05	18.05	3,120,100
02 Aug 2019	18.62	18.69	18.40	18.63	18.63	2,945,200
01 Aug 2019	18.66	18.85	18.42	18.48	18.48	1,660,400
31 Jul 2019	19.05	19.06	18.62	18.80	18.80	2,453,500
30 Jul 2019	18.77	18.85	18.68	18.78	18.78	2,607,000
29 Jul 2019	18.56	18.58	18.48	18.53	18.53	2,020,700
26 Jul 2019	18.82	18.83	18.64	18.68	18.68	3,992,500
25 Jul 2019	18.95	18.96	18.48	18.53	18.53	3,239,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...