ABB

ABB Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ABB Ltd ABB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.17 0.73% 23.43 23.40 23.65 23.58 23.26 20:00:00
more quote information »

ABB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.8323.6521.66522.373,326,2341.607.33%
1 Month21.4023.6520.2521.712,519,0682.039.49%
3 Months18.2123.6516.8019.682,288,2225.2228.67%
6 Months24.3225.3014.7120.062,448,187-0.89-3.66%
1 Year20.0725.3014.7120.082,219,1853.3616.74%
3 Years24.9928.6714.7121.462,154,537-1.56-6.24%
5 Years20.8928.6714.7121.112,110,9462.5412.16%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 23.43 0.17 0.73% 23.58 23.65 23.40 2,105,800
Jul 01 2020 23.26 0.46 2.02% 23.15 23.30 22.73 3,649,018
Jun 30 2020 22.80 0.64 2.89% 22.29 22.81 22.23 2,157,958
Jun 29 2020 22.16 0.45 2.07% 22.10 22.33 22.02 2,837,336
Jun 26 2020 21.71 -0.48 -2.16% 22.15 22.22 21.665 4,408,618
Jun 25 2020 22.19 0.44 2.02% 21.83 22.19 21.71 3,578,240
Jun 24 2020 21.75 0.15 0.69% 22.07 22.1301 21.74 3,780,900
Jun 23 2020 21.60 -0.27 -1.23% 22.24 22.32 21.60 3,577,478
Jun 22 2020 21.87 0.55 2.58% 21.71 21.94 21.60 2,183,971
Jun 19 2020 21.32 0.00 0.0% 21.74 21.77 21.255 1,992,588
Jun 18 2020 21.32 -0.05 -0.23% 21.36 21.56 21.245 1,536,346
Jun 17 2020 21.37 0.13 0.61% 21.74 21.75 21.36 1,394,923
Jun 16 2020 21.24 0.15 0.71% 21.55 21.62 21.05 2,292,174
Jun 15 2020 21.09 0.22 1.05% 20.67 21.215 20.25 2,809,114
Jun 12 2020 20.87 0.48 2.35% 21.22 21.30 20.505 2,039,531
Jun 11 2020 20.39 -1.25 -5.78% 21.30 21.60 20.365 3,413,676
Jun 10 2020 21.64 -0.09 -0.41% 22.01 22.15 21.56 1,681,634
Jun 09 2020 21.73 -0.21 -0.96% 21.61 21.85 21.33 1,617,049
Jun 08 2020 21.94 0.32 1.48% 21.74 21.94 21.60 1,496,684
Jun 05 2020 21.62 0.17 0.79% 21.82 21.91 21.49 2,078,994
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.