ABB - ABB Ltd

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201923.7723.9023.5023.5123.514,254,651
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
04 Sep 201918.8518.9818.8118.9618.961,901,400
03 Sep 201918.8518.8618.6818.7118.711,355,500
30 Aug 201919.0119.1018.9519.0219.021,116,300
29 Aug 201918.7518.8618.7218.8218.821,868,000
28 Aug 201918.2318.5218.2018.4818.481,462,000
27 Aug 201918.5218.5718.3918.4318.431,137,200
26 Aug 201918.5118.5418.3918.4618.461,433,800
23 Aug 201918.6018.7518.3718.4218.421,587,800
22 Aug 201918.7318.7518.5518.6418.64764,800
21 Aug 201918.7618.7918.6318.6318.631,221,400
20 Aug 201918.6318.6418.4818.4918.491,043,400
19 Aug 201918.6918.7118.1418.6318.631,292,500
16 Aug 201918.3618.5218.3618.4718.471,564,600
15 Aug 201918.2218.3218.1418.2518.252,450,300
14 Aug 201918.4218.6018.2518.2818.286,722,900
13 Aug 201918.5918.9818.5618.7718.773,164,800
12 Aug 201918.7618.7618.4918.5018.503,342,500
09 Aug 201917.9618.1417.9018.0618.061,400,500
08 Aug 201918.0318.1917.9818.1518.151,442,100
07 Aug 201917.7918.0317.7117.9717.971,928,600
06 Aug 201917.9918.0317.8317.9417.942,227,200
05 Aug 201918.2318.2817.9418.0518.053,120,100
02 Aug 201918.6218.6918.4018.6318.632,945,200
01 Aug 201918.6618.8518.4218.4818.481,660,400
31 Jul 201919.0519.0618.6218.8018.802,453,500
30 Jul 201918.7718.8518.6818.7818.782,607,000
29 Jul 201918.5618.5818.4818.5318.532,020,700
26 Jul 201918.8218.8318.6418.6818.683,992,500
25 Jul 201918.9518.9618.4818.5318.533,239,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...