ABB Historical Data - ABB

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ABB Ltd ABB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 24.43 0.00 0.00 0.00 24.43 19:00:00
more quote information »

ABB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.7324.7824.1024.371,407,616-0.30-1.21%
1 Month24.0025.3023.0224.111,998,8730.431.79%
3 Months22.1325.3021.5923.721,937,3702.3010.39%
6 Months18.6925.3017.8821.661,775,7765.7430.71%
1 Year19.5625.3017.7120.302,072,2644.8724.9%
3 Years22.8028.6717.7122.132,070,9571.637.15%
5 Years21.2828.6715.7421.342,038,3943.1514.8%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 24.43 0.27 1.12% 24.34 24.43 24.30 1,306,439
Feb 18 2020 24.16 -0.03 -0.12% 24.17 24.235 24.10 1,138,724
Feb 14 2020 24.19 -0.13 -0.53% 24.24 24.28 24.12 1,330,653
Feb 13 2020 24.32 -0.42 -1.7% 24.51 24.62 24.305 1,652,314
Feb 12 2020 24.74 0.10 0.41% 24.73 24.78 24.65 1,508,772
Feb 11 2020 24.64 0.24 0.98% 24.56 24.7485 24.5131 1,696,419
Feb 10 2020 24.40 0.13 0.54% 24.23 24.41 24.19 1,674,885
Feb 07 2020 24.27 -0.47 -1.9% 24.48 24.50 24.25 1,734,329
Feb 06 2020 24.74 -0.42 -1.67% 24.90 25.12 24.69 3,137,394
Feb 05 2020 25.16 1.06 4.4% 25.11 25.30 24.66 4,400,142
Feb 04 2020 24.10 0.85 3.66% 23.81 24.13 23.58 3,037,816
Feb 03 2020 23.25 0.08 0.35% 23.31 23.50 23.24 1,591,244
Jan 31 2020 23.17 -0.43 -1.82% 23.45 23.45 23.08 1,859,412
Jan 30 2020 23.60 0.06 0.25% 23.40 23.62 23.30 1,567,722
Jan 29 2020 23.54 0.20 0.86% 23.56 23.685 23.46 1,802,749
Jan 28 2020 23.34 0.14 0.6% 23.05 23.37 23.02 2,756,797
Jan 27 2020 23.20 -0.71 -2.97% 23.36 23.47 23.20 1,936,720
Jan 24 2020 23.91 0.08 0.34% 24.12 24.14 23.79 2,522,008
Jan 23 2020 23.83 -0.37 -1.53% 23.69 23.84 23.595 1,104,603
Jan 22 2020 24.20 0.45 1.89% 24.00 24.20 23.87 1,525,888
Jan 21 2020 23.75 -0.16 -0.67% 23.92 23.96 23.73 1,796,313
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.