ABB Ltd (PK) (ABBNY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.97 | -5.11451696229 | 58.07 | 58.08 | 54.04 | 181956 | 55.90147567 | CS |
| 4 | -0.89 | -1.58956956599 | 55.99 | 58.1081 | 54.04 | 181905 | 55.93177276 | CS |
| 12 | 5.51 | 11.1111111111 | 49.59 | 58.22 | 48.23 | 260618 | 55.14004058 | CS |
| 26 | 13.47 | 32.3564736969 | 41.63 | 58.22 | 41.09 | 227412 | 50.39230014 | CS |
| 52 | 14.724 | 36.4672082425 | 40.376 | 58.22 | 32.88 | 246259 | 43.60724118 | CS |
| 156 | 18.17 | 49.2011914433 | 36.93 | 58.22 | 32.88 | 276493 | 42.216493 | CS |
| 260 | 18.17 | 49.2011914433 | 36.93 | 58.22 | 32.88 | 276493 | 42.216493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 55.1 | 0.83 | 1.53 | 54.86 | 55.19 | 54.48 | 362678 |
| 1721424180 | 54.27 | 0.02 | 0.04 | 54.72 | 54.77 | 54.22 | 236190 |
| 1721337960 | 54.25 | -3.55 | -6.14 | 54.85 | 55.3 | 54.04 | 248058 |
| 1721251320 | 57.8 | -0.14 | -0.24 | 57.7 | 58.08 | 57.6 | 224634 |
| 1721164920 | 57.94 | 0.51 | 0.89 | 57.42 | 57.99 | 57.3 | 120492 |
| 1721078940 | 57.43 | -0.35 | -0.61 | 58.07 | 58.07 | 57.43 | 80405 |
| 1720819200 | 57.78 | 1.33 | 2.36 | 57.4 | 58.1081 | 57.4 | 203367 |
| 1720733280 | 56.45 | 0.3 | 0.53 | 56.7 | 56.898 | 56.45 | 114228 |
| 1720646880 | 56.15 | 0.51 | 0.92 | 55.68 | 56.15 | 55.68 | 103230 |
| 1720560540 | 55.64 | -0.27 | -0.48 | 55.63 | 56.0375 | 55.43 | 97233 |
| 1720473600 | 55.91 | 0.33 | 0.59 | 55.99 | 56.23 | 55.68 | 128842 |
| 1720214640 | 55.58 | -0.46 | -0.82 | 56.14 | 56.26 | 55.33 | 115414 |
| 1720041000 | 56.04 | 0.82 | 1.48 | 55.72 | 56.04 | 55.63 | 105035 |
| 1719955740 | 55.22 | -0.52 | -0.93 | 54.89 | 55.26 | 54.8345 | 143570 |
| 1719868980 | 55.74 | 0.03 | 0.05 | 55.66 | 56.08 | 55.58 | 206700 |
| 1719610020 | 55.71 | 0.24 | 0.43 | 55.16 | 55.72 | 55.12 | 171943 |
| 1719523200 | 55.47 | 0.16 | 0.29 | 55.65 | 55.82 | 55.34 | 191684 |
| 1719437040 | 55.31 | -0.31 | -0.56 | 55.29 | 55.51 | 55.01 | 113286 |
| 1719350880 | 55.62 | -0.63 | -1.12 | 55.12 | 55.7 | 55.11 | 479049 |
| 1719264540 | 56.25 | 0.53 | 0.95 | 55.99 | 56.515 | 55.97 | 372836 |
| 1719005220 | 55.72 | -1.41 | -2.47 | 55.94 | 56.07 | 55.68 | 440466 |
| 1718918640 | 57.13 | -0.77 | -1.33 | 57.23 | 57.57 | 57.01 | 420312 |
| 1718746140 | 57.9 | 1.04 | 1.83 | 57.46 | 58.06 | 57.32 | 725613 |
| 1718659680 | 56.86 | 0.87 | 1.55 | 56.4 | 56.89 | 56.16 | 392037 |
| 1718400300 | 55.99 | -0.92 | -1.62 | 56.07 | 56.19 | 55.82 | 173772 |
| 1718314140 | 56.91 | -0.61 | -1.06 | 56.86 | 57.5171 | 56.54 | 1418995 |
| 1718227380 | 57.52 | 1.72 | 3.08 | 57.31 | 57.91 | 56.68 | 239661 |
| 1718141340 | 55.8 | -0.31 | -0.55 | 55.58 | 55.96 | 55.45 | 1006122 |
| 1718054880 | 56.11 | -0.02 | -0.04 | 55.54 | 56.16 | 55.52 | 296661 |
| 1717795800 | 56.13 | -0.73 | -1.28 | 55.82 | 58.22 | 55.82 | 245916 |
| 1717709400 | 56.86 | 0.4 | 0.71 | 56.8 | 56.94 | 56.49 | 892342 |
| 1717622460 | 56.46 | 1.25 | 2.26 | 55.9 | 56.46 | 55.63 | 442098 |
| 1717536360 | 55.21 | -0.03 | -0.05 | 55.38 | 55.54 | 54.97 | 202426 |
| 1717450140 | 55.24 | 0.27 | 0.49 | 55.44 | 55.609 | 55.09 | 280133 |
| 1717190940 | 54.97 | 0.44 | 0.81 | 54.88 | 54.97 | 54.3901 | 168368 |
| 1717104540 | 54.53 | 0.53 | 0.98 | 54.22 | 54.7 | 54.21 | 140696 |
| 1717018020 | 54 | -0.27 | -0.50 | 54.06 | 54.41 | 53.88 | 119220 |
| 1716931740 | 54.27 | 0.39 | 0.72 | 54.55 | 54.57 | 53.976 | 152740 |
| 1716585840 | 53.88 | 0.75 | 1.41 | 53.5 | 53.99 | 53.33 | 272796 |
| 1716499740 | 53.13 | 0.72 | 1.37 | 53.66 | 53.74 | 53.06 | 223840 |
| 1716412800 | 52.41 | -0.84 | -1.58 | 52.63 | 52.71 | 52.29 | 128735 |
| 1716326940 | 53.25 | 1.01 | 1.93 | 52.75 | 53.41 | 52.56 | 338240 |
| 1716240180 | 52.24 | 0.04 | 0.08 | 52.15 | 52.42 | 52.07 | 188580 |
| 1715981340 | 52.2 | -0.25 | -0.48 | 52.05 | 52.321 | 51.86 | 141082 |
| 1715894940 | 52.45 | -0.93 | -1.74 | 52.9 | 52.98 | 52.42 | 111218 |
| 1715808000 | 53.3801 | 0.72 | 1.37 | 52.84 | 53.55 | 52.82 | 186448 |
| 1715722140 | 52.66 | 0.17 | 0.32 | 52.42 | 52.67 | 52.07 | 131469 |
| 1715635200 | 52.49 | 0.46 | 0.88 | 52.37 | 52.76 | 52.24 | 244208 |
| 1715376000 | 52.03 | 0.31 | 0.61 | 51.97 | 52.09 | 51.79 | 198877 |
| 1715289720 | 51.716 | 0.39 | 0.75 | 51.7 | 51.73 | 51.34 | 131361 |
| 1715203200 | 51.33 | 0.91 | 1.80 | 51.03 | 51.34 | 50.95 | 147227 |
| 1715117340 | 50.42 | 0.18 | 0.36 | 50.15 | 50.5399 | 49.64 | 141002 |
| 1715030940 | 50.24 | 0.43 | 0.86 | 50.13 | 50.25 | 50 | 110643 |
| 1714771740 | 49.81 | 0.23 | 0.46 | 49.79 | 49.88 | 49.58 | 150747 |
| 1714685340 | 49.58 | 1.18 | 2.44 | 49.29 | 49.63 | 49.0758 | 202269 |
| 1714598400 | 48.4 | -0.3 | -0.62 | 48.63 | 49.3 | 48.23 | 185415 |
| 1714512600 | 48.7 | -1.11 | -2.23 | 49.39 | 49.66 | 48.7 | 157780 |
| 1714425720 | 49.81 | 0.52 | 1.05 | 49.59 | 49.8525 | 49.36 | 249493 |
| 1714166580 | 49.29 | 0.42 | 0.86 | 48.96 | 49.34 | 48.96 | 203198 |
| 1714080300 | 48.87 | 0.17 | 0.35 | 48.31 | 49.06 | 48.23 | 241026 |
| 1713994020 | 48.7 | -0.18 | -0.37 | 49.18 | 49.32 | 48.62 | 284913 |
| 1713907740 | 48.88 | 0.38 | 0.78 | 48.55 | 48.95 | 48.54 | 190142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
