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 Last Traded
-0.11 -0.33% 33.34 08:18:09
Open Price Low Price High Price Close Price Prev Close
33.45
more quote information »

ABB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.6034.91533.2034.241,271,712-1.26-3.64%
1 Month33.6035.2933.2034.291,237,558-0.26-0.77%
3 Months31.1835.2930.0733.051,346,9462.166.93%
6 Months27.4035.2926.8130.961,703,9335.9421.68%
1 Year21.3635.2921.24528.021,764,36511.9856.09%
3 Years22.5135.2914.7122.402,101,85310.8348.11%
5 Years20.9835.2914.7122.812,023,55412.3658.91%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 33.45 -0.61 -1.79% 33.68 33.78 33.20 1,483,746
Jun 16 2021 34.06 -0.76 -2.18% 34.64 34.65 33.95 1,497,249
Jun 15 2021 34.82 0.19 0.55% 34.78 34.915 34.735 1,159,477
Jun 14 2021 34.63 0.08 0.23% 34.54 34.63 34.385 1,230,968
Jun 11 2021 34.55 -0.08 -0.23% 34.60 34.65 34.45 987,122
Jun 10 2021 34.63 -0.10 -0.29% 34.61 34.735 34.55 1,135,211
Jun 09 2021 34.73 -0.30 -0.86% 34.86 34.87 34.67 917,780
Jun 08 2021 35.03 -0.14 -0.4% 35.11 35.13 34.89 1,061,925
Jun 07 2021 35.17 0.07 0.2% 35.28 35.29 35.04 821,062
Jun 04 2021 35.10 0.47 1.36% 35.00 35.135 34.91 674,561
Jun 03 2021 34.63 -0.15 -0.43% 34.60 34.73 34.40 805,989
Jun 02 2021 34.78 0.07 0.2% 34.73 34.92 34.65 1,011,981
Jun 01 2021 34.71 0.57 1.67% 34.84 34.87 34.665 1,052,617
May 28 2021 34.14 -0.02 -0.06% 34.07 34.25 34.04 1,554,616
May 27 2021 34.16 0.39 1.15% 33.93 34.20 33.92 2,677,488
May 26 2021 33.77 0.10 0.3% 33.61 33.82 33.58 2,083,301
May 25 2021 33.67 -0.08 -0.24% 33.83 33.945 33.6249 1,296,949
May 24 2021 33.75 0.10 0.3% 33.54 33.83 33.50 929,209
May 21 2021 33.65 0.32 0.96% 33.60 33.73 33.45 1,132,353
May 20 2021 33.33 0.39 1.18% 33.14 33.40 33.11 918,241
May 19 2021 32.94 -0.90 -2.66% 32.81 33.105 32.575 1,727,344
May 18 2021 33.84 0.01 0.03% 34.16 34.17 33.83 2,413,211
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.