ABB

ABB Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ABB Ltd ABB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.27% 30.17 10:58:11
Open Price Low Price High Price Close Price Prev Close
30.25 30.165 30.30 30.09
more quote information »

ABB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.5030.4929.412130.041,631,6490.672.27%
1 Month28.0830.88527.7629.682,088,3672.097.44%
3 Months25.3030.88525.2427.941,818,0174.8719.25%
6 Months25.9030.88524.0726.851,647,5514.2716.49%
1 Year23.3630.88514.7122.882,115,6406.8129.15%
3 Years28.4030.88514.7121.702,177,5111.776.23%
5 Years16.5130.88514.7121.962,051,72813.6682.74%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 30.09 -0.34 -1.12% 30.11 30.25 29.82 2,029,360
Jan 22 2021 30.43 0.27 0.9% 30.20 30.49 30.04 1,775,832
Jan 21 2021 30.16 0.41 1.38% 29.98 30.16 29.88 1,767,816
Jan 20 2021 29.75 0.25 0.85% 29.70 29.845 29.62 1,469,325
Jan 19 2021 29.50 0.15 0.51% 29.50 29.65 29.4121 1,115,914
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
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
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.