ABB

ABB Historical Data

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


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.