ABB

ABB Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ABB Ltd ABB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.19% 26.60 17:00:00
Open Price Low Price High Price Close Price Previous Close
26.57 26.51 26.67 26.60 26.55
more quote information »

ABB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.5926.8726.44526.712,718,1650.010.04%
1 Month24.3628.0324.0726.591,893,0252.249.2%
3 Months25.6428.0324.0726.131,744,7760.963.74%
6 Months19.6628.0319.34524.621,898,6036.9435.3%
1 Year22.1328.0314.7122.272,133,3474.4720.2%
3 Years25.5428.6714.7121.652,177,8201.064.15%
5 Years18.6928.6714.7121.612,077,4947.9142.32%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 26.55 0.00 0.0% 26.55 26.55 26.55 0
Nov 25 2020 26.55 -0.28 -1.04% 26.61 26.62 26.46 1,429,624
Nov 24 2020 26.83 0.22 0.83% 26.65 26.87 26.54 4,984,405
Nov 23 2020 26.61 -0.04 -0.15% 26.81 26.81 26.445 2,874,197
Nov 20 2020 26.65 -0.27 -1.0% 26.59 26.695 26.51 1,584,434
Nov 19 2020 26.92 -0.61 -2.22% 27.17 27.18 26.795 1,923,593
Nov 18 2020 27.53 -0.15 -0.54% 27.84 28.03 27.53 1,861,655
Nov 17 2020 27.68 0.41 1.5% 27.66 27.78 27.47 2,441,364
Nov 16 2020 27.27 0.27 1.0% 27.15 27.399 27.12 1,501,568
Nov 13 2020 27.00 0.18 0.67% 26.84 27.00 26.825 1,230,301
Nov 12 2020 26.82 -0.21 -0.78% 26.98 27.08 26.75 1,576,696
Nov 11 2020 27.03 -0.04 -0.15% 27.12 27.135 26.92 905,106
Nov 10 2020 27.07 0.34 1.27% 27.00 27.27 26.93 1,598,173
Nov 09 2020 26.73 -0.02 -0.07% 27.72 27.77 26.73 2,635,500
Nov 06 2020 26.75 0.43 1.63% 26.64 26.84 26.525 1,307,233
Nov 05 2020 26.32 0.63 2.45% 26.19 26.40 26.17 1,723,191
Nov 04 2020 25.69 0.24 0.94% 25.59 25.985 25.38 1,978,932
Nov 03 2020 25.45 0.52 2.09% 25.30 25.59 25.24 1,336,548
Nov 02 2020 24.93 0.64 2.63% 24.81 25.05 24.71 1,319,418
Oct 30 2020 24.29 0.06 0.25% 24.36 24.40 24.07 1,755,540
Oct 29 2020 24.23 -0.22 -0.9% 24.35 24.52 24.1278 1,737,531
Oct 28 2020 24.45 -1.13 -4.42% 24.85 24.95 24.425 2,020,142
See More Historical Prices »


Your Recent History
NYSE
ABB
ABB
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.