ABB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2021 | 29.35 | -1.39 | -4.52% | 29.84 | 29.94 | 29.31 | 2,403,204 |
| Jan 14 2021 | 30.74 | 0.47 | 1.55% | 30.46 | 30.885 | 30.45 | 1,735,482 |
| Jan 13 2021 | 30.27 | -0.07 | -0.23% | 30.42 | 30.525 | 30.245 | 2,249,200 |
| Jan 12 2021 | 30.34 | 0.30 | 1.0% | 30.06 | 30.37 | 30.01 | 1,468,007 |
| Jan 11 2021 | 30.04 | -0.22 | -0.73% | 29.83 | 30.07 | 29.76 | 2,248,388 |
| Jan 08 2021 | 30.26 | 0.22 | 0.73% | 30.29 | 30.44 | 29.9572 | 3,317,970 |
| Jan 07 2021 | 30.04 | 0.37 | 1.25% | 29.88 | 30.1216 | 29.77 | 3,599,475 |
| Jan 06 2021 | 29.67 | 0.75 | 2.59% | 29.26 | 29.9469 | 29.24 | 4,522,359 |
| Jan 05 2021 | 28.92 | 0.65 | 2.3% | 28.51 | 29.04 | 28.49 | 2,719,484 |
| Jan 04 2021 | 28.27 | 0.31 | 1.11% | 28.63 | 28.67 | 28.195 | 2,351,900 |
| Jan 01 2021 | 27.96 | 0.00 | +0.00% | 28.03 | 28.0457 | 27.87 | 0 |
| Dec 31 2020 | 27.96 | 0.03 | 0.11% | 28.03 | 28.0457 | 27.87 | 568,846 |
| Dec 30 2020 | 27.93 | 0.04 | 0.14% | 27.85 | 28.085 | 27.84 | 946,167 |
| Dec 29 2020 | 27.89 | 0.03 | 0.11% | 28.08 | 28.11 | 27.76 | 1,301,873 |
| Dec 28 2020 | 27.86 | 0.21 | 0.76% | 27.80 | 28.03 | 27.78 | 1,468,501 |
| Dec 25 2020 | 27.65 | 0.00 | +0.00% | 27.60 | 27.72 | 27.51 | 0 |
| Dec 24 2020 | 27.65 | 0.00 | +0.00% | 27.60 | 27.72 | 27.51 | 0 |
| Dec 24 2020 | 27.65 | 0.09 | 0.33% | 27.60 | 27.72 | 27.51 | 587,376 |
| Dec 23 2020 | 27.56 | 0.48 | 1.77% | 27.27 | 27.61 | 27.27 | 1,799,299 |
| Dec 22 2020 | 27.08 | -0.32 | -1.17% | 27.25 | 27.25 | 26.975 | 1,838,498 |
| Dec 21 2020 | 27.40 | 0.09 | 0.33% | 26.95 | 27.455 | 26.81 | 1,566,579 |
| Dec 18 2020 | 27.31 | -0.03 | -0.11% | 27.40 | 27.41 | 27.15 | 1,664,795 |
| Dec 17 2020 | 27.34 | 0.29 | 1.07% | 27.37 | 27.44 | 27.2501 | 791,306 |
| Dec 16 2020 | 27.05 | -0.23 | -0.84% | 26.97 | 27.135 | 26.84 | 1,036,603 |
| Dec 15 2020 | 27.28 | 0.62 | 2.33% | 26.92 | 27.32 | 26.85 | 1,248,083 |
| Dec 14 2020 | 26.66 | -0.09 | -0.34% | 27.00 | 27.05 | 26.66 | 1,343,418 |
| Dec 11 2020 | 26.75 | -0.11 | -0.41% | 26.78 | 26.96 | 26.605 | 1,730,962 |
| Dec 10 2020 | 26.86 | -0.07 | -0.26% | 26.88 | 27.185 | 26.76 | 2,619,522 |
| Dec 09 2020 | 26.93 | -0.15 | -0.55% | 27.14 | 27.16 | 26.77 | 2,069,847 |
| Dec 08 2020 | 27.08 | 0.17 | 0.63% | 26.93 | 27.10 | 26.92 | 882,751 |
| Dec 07 2020 | 26.91 | -0.18 | -0.66% | 27.11 | 27.145 | 26.86 | 760,144 |
| Dec 04 2020 | 27.09 | 0.18 | 0.67% | 26.91 | 27.22 | 26.84 | 2,067,099 |
| Dec 03 2020 | 26.91 | 0.36 | 1.36% | 26.79 | 27.01 | 26.74 | 1,915,846 |
| Dec 02 2020 | 26.55 | -0.12 | -0.45% | 26.62 | 26.71 | 26.475 | 1,775,683 |
| Dec 01 2020 | 26.67 | 0.33 | 1.25% | 26.66 | 26.82 | 26.60 | 1,893,366 |
| Nov 30 2020 | 26.34 | -0.26 | -0.98% | 26.74 | 26.78 | 26.305 | 1,499,614 |
| Nov 27 2020 | 26.60 | 0.00 | +0.00% | 26.57 | 26.67 | 26.51 | 0 |
| Nov 27 2020 | 26.60 | 0.05 | 0.19% | 26.57 | 26.67 | 26.51 | 1,018,390 |
| Nov 26 2020 | 26.55 | 0.00 | +0.00% | 26.61 | 26.62 | 26.46 | 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 | 0.00 | +0.00% | 24.36 | 24.40 | 24.07 | 0 |
| 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 |
| Oct 27 2020 | 25.58 | -0.43 | -1.65% | 26.03 | 26.05 | 25.58 | 1,370,584 |
| Oct 26 2020 | 26.01 | -0.12 | -0.46% | 25.89 | 26.02 | 25.71 | 2,711,994 |
| Oct 23 2020 | 26.13 | -0.62 | -2.32% | 26.23 | 26.27 | 25.94 | 1,945,621 |
| Oct 22 2020 | 26.75 | 0.34 | 1.29% | 26.51 | 26.75 | 26.40 | 1,459,199 |
| Oct 21 2020 | 26.41 | -0.32 | -1.2% | 26.67 | 26.825 | 26.41 | 1,024,725 |
| Oct 20 2020 | 26.73 | 0.22 | 0.83% | 26.83 | 26.97 | 26.69 | 1,168,090 |
| Oct 19 2020 | 26.51 | -0.23 | -0.86% | 26.81 | 26.9065 | 26.46 | 1,613,862 |
