ABB - ABB Ltd

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202023.0523.3523.0523.3323.332,307,481
27 Jan 202023.3623.4723.2223.2423.241,936,500
24 Jan 202024.1224.1423.7923.9123.912,522,000
23 Jan 202023.6923.8323.6023.8323.831,104,600
22 Jan 202024.0024.0023.8723.8723.871,525,900
21 Jan 202023.9223.9523.7523.7523.751,796,300
17 Jan 202024.0224.0523.8823.9123.911,711,900
16 Jan 202023.8423.9923.7223.9823.981,528,400
15 Jan 202023.9223.9923.8123.8523.851,213,500
14 Jan 202023.8123.9923.7723.8823.881,859,400
13 Jan 202023.8624.0023.8123.9923.992,445,100
10 Jan 202024.0824.1223.9523.9723.971,165,100
09 Jan 202024.2524.2724.1424.1724.171,303,100
08 Jan 202024.2224.4524.2224.3424.341,384,700
07 Jan 202024.2324.3024.1424.2724.271,349,000
06 Jan 202024.1224.3624.1124.3124.311,835,100
03 Jan 202024.0524.2424.0524.1824.181,410,900
02 Jan 202024.3224.3824.2624.3724.371,367,500
31 Dec 201924.0024.0923.9324.0924.09942,100
30 Dec 201924.1624.1624.0124.0224.021,500,200
27 Dec 201924.1824.2124.0924.1124.111,318,900
26 Dec 201923.9324.0823.9024.0624.06984,900
24 Dec 201923.9623.9623.8523.9023.90481,700
23 Dec 201923.9924.0323.9423.9623.962,535,200
20 Dec 201924.0924.1023.8423.8423.842,686,400
19 Dec 201924.0324.1124.0124.0824.081,957,300
18 Dec 201923.9724.0523.8924.0424.043,180,800
17 Dec 201923.9623.9923.8523.8823.884,848,600
16 Dec 201923.7923.9023.7423.7923.791,901,300
13 Dec 201923.7723.9023.5023.5123.514,263,400
12 Dec 201923.1823.6423.1723.6223.622,637,200
11 Dec 201922.7522.9622.7522.9422.941,061,600
10 Dec 201922.5822.7522.4922.6822.682,238,200
09 Dec 201922.5822.7322.4722.6822.683,408,400
06 Dec 201922.5322.5722.4422.4622.462,112,300
05 Dec 201922.4022.4322.2822.4222.421,883,100
04 Dec 201922.2422.3122.1422.1422.141,617,300
03 Dec 201921.7221.8721.5921.8521.851,957,400
02 Dec 201921.9021.9221.7421.7921.791,623,500
29 Nov 201921.8821.9121.8221.8321.83648,700
27 Nov 201922.1322.1521.9622.0722.072,292,700
26 Nov 201922.0722.1021.9522.0222.021,154,300
25 Nov 201921.8222.0321.8022.0022.001,140,600
22 Nov 201921.8221.8921.7721.8621.861,103,200
21 Nov 201921.7621.7821.6521.6921.691,551,600
20 Nov 201921.7721.8821.6821.7721.771,049,600
19 Nov 201922.0522.0521.8921.9121.911,183,200
18 Nov 201922.0022.1121.9322.0922.091,287,900
15 Nov 201922.1022.2122.0822.2122.211,358,700
14 Nov 201921.8721.9321.8321.8921.891,150,400
13 Nov 201921.8321.9721.7821.9321.931,340,400
12 Nov 201921.7521.9121.7021.8221.821,238,100
11 Nov 201921.6321.7621.6121.7221.721,430,100
08 Nov 201921.5821.7721.5221.7721.771,483,300
07 Nov 201921.7321.8121.6221.6721.671,636,100
06 Nov 201921.6121.6621.5421.6521.652,257,300
05 Nov 201921.4621.5821.3921.5821.583,102,700
04 Nov 201921.4221.5821.4221.5821.581,419,900
01 Nov 201920.9721.1720.9721.1721.171,242,700
31 Oct 201921.0521.0520.8620.9920.991,533,400
30 Oct 201921.0521.1820.8921.1521.151,583,000
29 Oct 201921.1221.1821.0721.1121.111,502,000
28 Oct 201921.1921.1921.1021.1221.121,467,400
25 Oct 201920.9121.1020.9021.0321.031,833,700
24 Oct 201920.7220.8020.6320.7920.792,270,400
23 Oct 201920.1520.6820.0320.4720.474,632,700
22 Oct 201919.4819.6219.4419.4819.481,890,100
21 Oct 201919.5419.6319.5019.5719.572,002,800
18 Oct 201919.0619.1819.0019.1619.161,614,300
17 Oct 201919.0419.0818.9518.9718.971,060,400
16 Oct 201918.8318.9118.8118.8618.861,077,300
15 Oct 201918.7018.8918.6518.7818.781,655,700
14 Oct 201918.5118.6218.4618.5518.551,506,700
11 Oct 201918.4018.6118.3718.4818.481,964,900
10 Oct 201918.0318.2418.0018.1518.151,693,000
09 Oct 201918.0618.0817.9318.0118.011,904,300
08 Oct 201918.0018.0517.8817.8917.893,109,500
07 Oct 201918.0918.3018.0718.1118.112,328,000
04 Oct 201918.1318.2918.0818.2818.282,286,700
03 Oct 201918.0818.3018.0418.3018.303,261,800
02 Oct 201918.7118.7718.5018.5518.554,098,000
01 Oct 201919.6219.6419.1319.2019.202,060,100
30 Sep 201919.6719.7019.6119.6719.671,043,000
27 Sep 201919.5819.6219.4819.5719.57990,000
26 Sep 201919.4619.5119.4019.4419.44978,800
25 Sep 201919.2919.4819.2619.4519.452,057,700
24 Sep 201919.7619.7919.5219.5819.581,549,800
23 Sep 201919.7619.9319.7019.9019.901,043,900
20 Sep 201920.1720.2320.0620.0720.071,014,800
19 Sep 201920.2920.3020.1620.1820.18727,900
18 Sep 201920.2120.2720.0920.2220.221,026,400
17 Sep 201920.1520.3720.1320.3620.361,449,600
16 Sep 201920.2720.2920.2320.2720.271,096,500
13 Sep 201920.4420.4920.3520.3620.361,345,500
12 Sep 201920.2120.3320.1520.2320.232,353,900
11 Sep 201920.1320.3020.0920.2820.281,329,300
10 Sep 201919.9220.0519.8620.0420.041,586,600
09 Sep 201919.6119.7219.5519.7019.701,703,300
06 Sep 201919.3719.4919.3319.4619.461,046,700
05 Sep 201919.3119.3719.2719.3419.341,654,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...