ABB

ABB Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ABB Ltd ABB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.28 0.96% 29.45 16:58:08
Open Price Low Price High Price Close Price Prev Close
29.43 28.93 29.775 29.70 29.17
more quote information »

ABB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.1029.8928.6629.242,090,3520.351.2%
1 Month28.9030.3428.61529.471,973,5670.551.9%
3 Months26.7830.88526.60529.331,971,9942.679.97%
6 Months25.6030.88524.0727.771,818,6623.8515.04%
1 Year20.9030.88514.7123.602,096,1768.5540.91%
3 Years23.9730.88514.7121.842,166,8865.4822.86%
5 Years18.2430.88514.7122.282,037,57111.2161.46%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 29.70 0.53 1.82% 29.43 29.775 28.93 3,284,772
Mar 04 2021 29.17 -0.25 -0.85% 29.71 29.785 28.66 4,086,451
Mar 03 2021 29.42 -0.35 -1.18% 29.62 29.745 29.37 1,349,630
Mar 02 2021 29.77 0.49 1.67% 29.82 29.89 29.54 1,625,926
Mar 01 2021 29.28 0.50 1.74% 29.26 29.50 29.23 1,539,656
Feb 26 2021 28.78 -0.50 -1.71% 29.10 29.11 28.72 1,850,095
Feb 25 2021 29.28 -0.44 -1.48% 29.73 29.85 29.18 1,567,832
Feb 24 2021 29.72 0.43 1.47% 29.37 29.75 29.22 1,727,852
Feb 23 2021 29.29 -0.49 -1.65% 29.01 29.30 28.615 2,220,363
Feb 22 2021 29.78 -0.36 -1.19% 29.92 30.11 29.77 2,461,847
Feb 19 2021 30.14 0.46 1.55% 29.90 30.34 29.87 6,149,841
Feb 18 2021 29.68 0.31 1.06% 29.51 29.77 29.38 1,516,382
Feb 17 2021 29.37 -0.37 -1.24% 29.52 29.60 29.19 906,326
Feb 16 2021 29.74 0.22 0.75% 29.71 30.02 29.69 1,229,285
Feb 12 2021 29.52 0.26 0.89% 29.25 29.55 29.23 1,050,056
Feb 11 2021 29.26 0.08 0.27% 29.31 29.405 29.02 1,674,273
Feb 10 2021 29.18 -0.16 -0.55% 29.36 29.38 28.99 1,272,371
Feb 09 2021 29.34 0.26 0.89% 29.22 29.42 29.18 1,151,307
Feb 08 2021 29.08 0.26 0.9% 29.32 29.385 28.90 2,411,326
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.