ABB

ABB Historical Data

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 Last Traded
-0.49 -1.4% 34.45 16:08:27
Open Price Low Price High Price Close Price Prev Close
34.41 34.355 34.68 34.45 34.94
more quote information »

ABB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.5635.8834.3335.061,366,119-0.11-0.32%
1 Month37.3437.8434.3336.221,142,294-2.89-7.74%
3 Months34.7538.0334.2536.441,226,301-0.30-0.86%
6 Months30.2938.0330.0734.641,282,1394.1613.73%
1 Year25.2138.0324.0730.951,569,9599.2436.65%
3 Years23.7138.0314.7123.122,029,56810.7445.3%
5 Years22.3138.0314.7123.332,000,80412.1454.42%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 34.94 -0.74 -2.07% 34.91 35.13 34.87 1,212,684
Sep 23 2021 35.68 0.48 1.36% 35.65 35.88 35.64 1,214,207
Sep 22 2021 35.20 0.25 0.72% 35.16 35.45 35.13 1,329,945
Sep 21 2021 34.95 0.27 0.78% 35.24 35.25 34.815 1,335,494
Sep 20 2021 34.68 -0.96 -2.69% 34.56 34.79 34.33 1,738,266
Sep 17 2021 35.64 -0.97 -2.65% 36.47 36.56 35.55 2,262,872
Sep 16 2021 36.61 -0.02 -0.05% 36.72 36.75 36.47 710,250
Sep 15 2021 36.63 -0.18 -0.49% 36.57 36.695 36.47 998,947
Sep 14 2021 36.81 0.07 0.19% 37.03 37.04 36.725 872,875
Sep 13 2021 36.74 0.13 0.36% 36.99 37.045 36.55 986,490
Sep 10 2021 36.61 0.11 0.3% 36.96 36.99 36.61 1,075,394
Sep 09 2021 36.50 0.00 0.0% 36.65 36.83 36.46 644,896
Sep 08 2021 36.50 -0.46 -1.24% 36.66 36.715 36.35 900,114
Sep 07 2021 36.96 -0.71 -1.88% 37.24 37.29 36.92 1,079,450
Sep 03 2021 37.67 0.16 0.43% 37.56 37.84 37.43 901,627
Sep 02 2021 37.51 0.33 0.89% 37.46 37.6198 37.405 847,933
Sep 01 2021 37.18 0.19 0.51% 37.01 37.24 36.93 987,635
Aug 31 2021 36.99 -0.47 -1.25% 37.39 37.40 36.96 1,442,575
Aug 30 2021 37.46 -0.19 -0.5% 37.34 37.61 37.29 1,161,931
Aug 27 2021 37.65 0.28 0.75% 37.41 37.72 37.40 1,158,836
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.