Australia markets closed

ABB Ltd (ABB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.93+1.34 (+4.24%)
At close: 4:00PM EDT

33.19 +0.26 (0.79%)
Pre-market: 7:44AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202132.7132.9532.5932.9332.931,455,200
14 Apr 202131.6731.8031.5631.5931.59940,400
13 Apr 202131.5731.7431.4231.7031.70995,000
12 Apr 202131.7131.8231.6531.7731.77847,000
09 Apr 202131.7832.1031.7732.0832.08978,200
08 Apr 202131.5831.6031.4031.5831.581,700,500
07 Apr 202131.3131.3631.0831.2131.211,436,000
06 Apr 202131.2431.4231.1431.1631.161,780,500
05 Apr 202130.9131.5230.7431.3231.321,326,800
01 Apr 202130.4930.7130.4330.6630.661,351,600
31 Mar 202130.4130.5730.3030.4730.471,964,500
30 Mar 202130.0930.3130.0730.2230.221,153,500
29 Mar 202130.2930.4930.1930.3230.321,805,600
29 Mar 20210.874 Dividend
26 Mar 202131.1831.5931.1331.5930.721,875,000
25 Mar 202130.6831.1130.3531.0830.222,011,200
24 Mar 202130.9931.1130.8330.8530.001,408,300
23 Mar 202131.5231.6631.0331.0330.172,546,700
22 Mar 202131.4131.7531.3831.5630.691,907,700
19 Mar 202130.8831.4630.7431.3630.492,816,900
18 Mar 202131.1131.3030.8430.8530.001,610,000
17 Mar 202130.7331.0430.6231.0230.161,002,100
16 Mar 202131.0531.0830.8430.9230.061,398,000
15 Mar 202130.7331.1730.5331.1030.242,517,500
12 Mar 202130.5330.7930.5130.7929.941,260,700
11 Mar 202130.8331.1430.7430.8930.041,477,600
10 Mar 202130.5530.7730.3830.7229.871,832,300
09 Mar 202130.1930.6030.1130.4429.601,339,600
08 Mar 202129.9330.3729.8730.0029.172,058,600
05 Mar 202129.4329.7828.9329.7028.883,284,800
04 Mar 202129.7129.7928.6629.1728.364,086,500
03 Mar 202129.6229.7529.3729.4228.611,348,600
02 Mar 202129.8229.8929.5429.7728.951,625,900
01 Mar 202129.2529.5029.2329.2828.471,539,700
26 Feb 202129.1029.1128.7228.7827.981,850,100
25 Feb 202129.7329.8529.1829.2828.471,568,000
24 Feb 202129.3729.7529.2229.7228.901,727,900
23 Feb 202129.0129.3028.6229.2928.482,220,400
22 Feb 202129.9230.1129.7729.7828.962,461,900
19 Feb 202129.9030.3429.8730.1429.315,099,800
18 Feb 202129.5129.7729.3829.6828.861,516,600
17 Feb 202129.5229.6029.1929.3728.56906,300
16 Feb 202129.7130.0229.6929.7428.921,229,200
12 Feb 202129.2729.5529.2329.5228.701,048,000
11 Feb 202129.3129.4129.0229.2628.451,674,300
10 Feb 202129.3329.3828.9929.1828.371,272,800
09 Feb 202129.2229.4229.1829.3428.531,151,300
08 Feb 202129.3229.3928.9029.0828.282,411,300
05 Feb 202128.9028.9928.7028.8228.021,711,400
04 Feb 202129.1129.1328.7629.0228.224,598,100
03 Feb 202130.4630.6430.3930.5629.711,778,900
02 Feb 202130.1630.5230.1230.4729.631,678,900
01 Feb 202129.7930.1629.6630.1429.311,500,400
29 Jan 202129.8729.9229.3629.5128.692,483,700
28 Jan 202129.9930.3329.9530.1529.321,939,700
27 Jan 202129.7230.1029.4629.8228.993,141,900
26 Jan 202130.2530.6230.1630.5229.681,797,100
25 Jan 202130.1130.2529.8230.0929.262,030,500
22 Jan 202130.2030.4930.0430.4329.591,725,800
21 Jan 202129.9830.1629.8830.1629.331,767,800
20 Jan 202129.7029.8529.6229.7528.931,469,300
19 Jan 202129.5029.6529.4129.5028.681,116,300
15 Jan 202129.8429.9429.3129.3528.542,403,300
14 Jan 202130.4630.8930.4530.7429.891,735,900
13 Jan 202130.4230.5330.2530.2729.432,249,200
12 Jan 202130.0630.3730.0130.3429.501,468,000
11 Jan 202129.8330.0729.7630.0429.212,248,100
08 Jan 202130.2930.4429.9630.2629.423,318,000
07 Jan 202129.8830.1229.7730.0429.213,599,600
06 Jan 202129.2629.9529.2429.6728.854,522,400
05 Jan 202128.5129.0428.4928.9228.122,719,500
04 Jan 202128.6328.6728.2028.2727.492,351,900
31 Dec 202027.9928.0527.8727.9627.19568,800
30 Dec 202027.8528.0927.8427.9327.16946,200
29 Dec 202028.0828.1127.7627.8927.121,301,900
28 Dec 202027.8028.0327.7827.8627.091,468,500
24 Dec 202027.6027.7227.5127.6526.89587,400
23 Dec 202027.2727.6127.2727.5626.801,799,300
22 Dec 202027.2527.2526.9827.0826.331,838,500
21 Dec 202026.9527.4626.8127.4026.641,566,600
18 Dec 202027.4027.4127.1527.3126.551,682,400
17 Dec 202027.3727.4427.2527.3426.58791,300
16 Dec 202026.9727.1426.8427.0526.301,036,600
15 Dec 202026.9227.3226.8527.2826.531,248,700
14 Dec 202027.0027.0526.6626.6625.921,343,400
11 Dec 202026.7826.9626.6126.7526.011,731,000
10 Dec 202026.8827.1926.7626.8626.122,619,500
09 Dec 202027.1427.1626.7726.9326.182,070,000
08 Dec 202026.9327.1026.9227.0826.33882,800
07 Dec 202027.1127.1526.8626.9126.17760,000
04 Dec 202026.9127.2226.8427.0926.342,087,300
03 Dec 202026.7927.0126.7426.9126.171,915,900
02 Dec 202026.6226.7126.4826.5525.821,775,700
01 Dec 202026.6626.8226.6026.6725.931,893,400
30 Nov 202026.7426.7826.3126.3425.611,499,600
27 Nov 202026.5726.6726.5126.6025.861,018,400
25 Nov 202026.6126.6226.4626.5525.821,429,600
24 Nov 202026.6526.8726.5426.8326.094,984,400
23 Nov 202026.8126.8126.4526.6125.872,874,100
20 Nov 202026.5926.7026.5126.6525.911,584,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...