Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2021	32.71	32.95	32.59	32.93	32.93	1,455,200
14 Apr 2021	31.67	31.80	31.56	31.59	31.59	940,400
13 Apr 2021	31.57	31.74	31.42	31.70	31.70	995,000
12 Apr 2021	31.71	31.82	31.65	31.77	31.77	847,000
09 Apr 2021	31.78	32.10	31.77	32.08	32.08	978,200
08 Apr 2021	31.58	31.60	31.40	31.58	31.58	1,700,500
07 Apr 2021	31.31	31.36	31.08	31.21	31.21	1,436,000
06 Apr 2021	31.24	31.42	31.14	31.16	31.16	1,780,500
05 Apr 2021	30.91	31.52	30.74	31.32	31.32	1,326,800
01 Apr 2021	30.49	30.71	30.43	30.66	30.66	1,351,600
31 Mar 2021	30.41	30.57	30.30	30.47	30.47	1,964,500
30 Mar 2021	30.09	30.31	30.07	30.22	30.22	1,153,500
29 Mar 2021	30.29	30.49	30.19	30.32	30.32	1,805,600
29 Mar 2021	0.874 Dividend
26 Mar 2021	31.18	31.59	31.13	31.59	30.72	1,875,000
25 Mar 2021	30.68	31.11	30.35	31.08	30.22	2,011,200
24 Mar 2021	30.99	31.11	30.83	30.85	30.00	1,408,300
23 Mar 2021	31.52	31.66	31.03	31.03	30.17	2,546,700
22 Mar 2021	31.41	31.75	31.38	31.56	30.69	1,907,700
19 Mar 2021	30.88	31.46	30.74	31.36	30.49	2,816,900
18 Mar 2021	31.11	31.30	30.84	30.85	30.00	1,610,000
17 Mar 2021	30.73	31.04	30.62	31.02	30.16	1,002,100
16 Mar 2021	31.05	31.08	30.84	30.92	30.06	1,398,000
15 Mar 2021	30.73	31.17	30.53	31.10	30.24	2,517,500
12 Mar 2021	30.53	30.79	30.51	30.79	29.94	1,260,700
11 Mar 2021	30.83	31.14	30.74	30.89	30.04	1,477,600
10 Mar 2021	30.55	30.77	30.38	30.72	29.87	1,832,300
09 Mar 2021	30.19	30.60	30.11	30.44	29.60	1,339,600
08 Mar 2021	29.93	30.37	29.87	30.00	29.17	2,058,600
05 Mar 2021	29.43	29.78	28.93	29.70	28.88	3,284,800
04 Mar 2021	29.71	29.79	28.66	29.17	28.36	4,086,500
03 Mar 2021	29.62	29.75	29.37	29.42	28.61	1,348,600
02 Mar 2021	29.82	29.89	29.54	29.77	28.95	1,625,900
01 Mar 2021	29.25	29.50	29.23	29.28	28.47	1,539,700
26 Feb 2021	29.10	29.11	28.72	28.78	27.98	1,850,100
25 Feb 2021	29.73	29.85	29.18	29.28	28.47	1,568,000
24 Feb 2021	29.37	29.75	29.22	29.72	28.90	1,727,900
23 Feb 2021	29.01	29.30	28.62	29.29	28.48	2,220,400
22 Feb 2021	29.92	30.11	29.77	29.78	28.96	2,461,900
19 Feb 2021	29.90	30.34	29.87	30.14	29.31	5,099,800
18 Feb 2021	29.51	29.77	29.38	29.68	28.86	1,516,600
17 Feb 2021	29.52	29.60	29.19	29.37	28.56	906,300
16 Feb 2021	29.71	30.02	29.69	29.74	28.92	1,229,200
12 Feb 2021	29.27	29.55	29.23	29.52	28.70	1,048,000
11 Feb 2021	29.31	29.41	29.02	29.26	28.45	1,674,300
10 Feb 2021	29.33	29.38	28.99	29.18	28.37	1,272,800
09 Feb 2021	29.22	29.42	29.18	29.34	28.53	1,151,300
08 Feb 2021	29.32	29.39	28.90	29.08	28.28	2,411,300
05 Feb 2021	28.90	28.99	28.70	28.82	28.02	1,711,400
04 Feb 2021	29.11	29.13	28.76	29.02	28.22	4,598,100
03 Feb 2021	30.46	30.64	30.39	30.56	29.71	1,778,900
02 Feb 2021	30.16	30.52	30.12	30.47	29.63	1,678,900
01 Feb 2021	29.79	30.16	29.66	30.14	29.31	1,500,400
29 Jan 2021	29.87	29.92	29.36	29.51	28.69	2,483,700
28 Jan 2021	29.99	30.33	29.95	30.15	29.32	1,939,700
27 Jan 2021	29.72	30.10	29.46	29.82	28.99	3,141,900
26 Jan 2021	30.25	30.62	30.16	30.52	29.68	1,797,100
25 Jan 2021	30.11	30.25	29.82	30.09	29.26	2,030,500
22 Jan 2021	30.20	30.49	30.04	30.43	29.59	1,725,800
21 Jan 2021	29.98	30.16	29.88	30.16	29.33	1,767,800
20 Jan 2021	29.70	29.85	29.62	29.75	28.93	1,469,300
19 Jan 2021	29.50	29.65	29.41	29.50	28.68	1,116,300
15 Jan 2021	29.84	29.94	29.31	29.35	28.54	2,403,300
14 Jan 2021	30.46	30.89	30.45	30.74	29.89	1,735,900
13 Jan 2021	30.42	30.53	30.25	30.27	29.43	2,249,200
12 Jan 2021	30.06	30.37	30.01	30.34	29.50	1,468,000
11 Jan 2021	29.83	30.07	29.76	30.04	29.21	2,248,100
08 Jan 2021	30.29	30.44	29.96	30.26	29.42	3,318,000
07 Jan 2021	29.88	30.12	29.77	30.04	29.21	3,599,600
06 Jan 2021	29.26	29.95	29.24	29.67	28.85	4,522,400
05 Jan 2021	28.51	29.04	28.49	28.92	28.12	2,719,500
04 Jan 2021	28.63	28.67	28.20	28.27	27.49	2,351,900
31 Dec 2020	27.99	28.05	27.87	27.96	27.19	568,800
30 Dec 2020	27.85	28.09	27.84	27.93	27.16	946,200
29 Dec 2020	28.08	28.11	27.76	27.89	27.12	1,301,900
28 Dec 2020	27.80	28.03	27.78	27.86	27.09	1,468,500
24 Dec 2020	27.60	27.72	27.51	27.65	26.89	587,400
23 Dec 2020	27.27	27.61	27.27	27.56	26.80	1,799,300
22 Dec 2020	27.25	27.25	26.98	27.08	26.33	1,838,500
21 Dec 2020	26.95	27.46	26.81	27.40	26.64	1,566,600
18 Dec 2020	27.40	27.41	27.15	27.31	26.55	1,682,400
17 Dec 2020	27.37	27.44	27.25	27.34	26.58	791,300
16 Dec 2020	26.97	27.14	26.84	27.05	26.30	1,036,600
15 Dec 2020	26.92	27.32	26.85	27.28	26.53	1,248,700
14 Dec 2020	27.00	27.05	26.66	26.66	25.92	1,343,400
11 Dec 2020	26.78	26.96	26.61	26.75	26.01	1,731,000
10 Dec 2020	26.88	27.19	26.76	26.86	26.12	2,619,500
09 Dec 2020	27.14	27.16	26.77	26.93	26.18	2,070,000
08 Dec 2020	26.93	27.10	26.92	27.08	26.33	882,800
07 Dec 2020	27.11	27.15	26.86	26.91	26.17	760,000
04 Dec 2020	26.91	27.22	26.84	27.09	26.34	2,087,300
03 Dec 2020	26.79	27.01	26.74	26.91	26.17	1,915,900
02 Dec 2020	26.62	26.71	26.48	26.55	25.82	1,775,700
01 Dec 2020	26.66	26.82	26.60	26.67	25.93	1,893,400
30 Nov 2020	26.74	26.78	26.31	26.34	25.61	1,499,600
27 Nov 2020	26.57	26.67	26.51	26.60	25.86	1,018,400
25 Nov 2020	26.61	26.62	26.46	26.55	25.82	1,429,600
24 Nov 2020	26.65	26.87	26.54	26.83	26.09	4,984,400
23 Nov 2020	26.81	26.81	26.45	26.61	25.87	2,874,100
20 Nov 2020	26.59	26.70	26.51	26.65	25.91	1,584,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7752-0.0003(-0.04%)

Get the latest business, economy and property news, delivered straight to you.

ABB Ltd (ABB)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7752
-0.0003(-0.04%)