Company Name |
Stock Ticker Symbol |
Market |
Type |
ABB Ltd |
ABB |
NYSE |
Common Stock |
|
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.11 |
-0.32% |
34.64 |
20:00:00 |
Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
34.42 |
34.3849 |
34.7832 |
34.64 |
34.75 |
more quote information »
ABB Historical Summary
Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
1 Week | 33.62 | 34.7832 | 33.55 | 34.31 | 1,295,384 | 1.02 | 3.03% |
1 Month | 30.60 | 34.7832 | 30.2841 | 33.13 | 1,358,705 | 4.04 | 13.2% |
3 Months | 28.17 | 34.7832 | 28.125 | 31.54 | 1,283,620 | 6.47 | 22.97% |
6 Months | 28.43 | 34.7832 | 24.27 | 28.94 | 1,543,336 | 6.21 | 21.84% |
1 Year | 35.23 | 35.865 | 24.27 | 30.14 | 2,019,502 | -0.59 | -1.67% |
3 Years | 23.36 | 39.11 | 14.71 | 28.39 | 1,879,164 | 11.28 | 48.29% |
5 Years | 28.36 | 39.11 | 14.71 | 25.22 | 2,010,818 | 6.28 | 22.14% |
ABB 1 Month Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Jan 27 2023 |
34.64 |
-0.11 |
-0.32% |
34.42 |
34.7832 |
34.3849 |
1,450,569 |
Jan 26 2023 |
34.75 |
0.48 |
1.4% |
34.71 |
34.76 |
34.385 |
1,661,086 |
Jan 25 2023 |
34.27 |
0.05 |
0.15% |
34.04 |
34.295 |
33.9185 |
1,472,757 |
Jan 24 2023 |
34.22 |
0.05 |
0.15% |
33.995 |
34.29 |
33.805 |
875,986 |
Jan 23 2023 |
34.17 |
0.21 |
0.62% |
33.82 |
34.275 |
33.765 |
1,343,259 |
Jan 20 2023 |
33.96 |
0.49 |
1.46% |
33.62 |
33.96 |
33.55 |
1,123,833 |
Jan 19 2023 |
33.47 |
-0.52 |
-1.53% |
33.80 |
33.86 |
33.36 |
1,233,665 |
Jan 18 2023 |
33.99 |
-0.11 |
-0.32% |
34.66 |
34.70 |
33.965 |
1,180,195 |
Jan 17 2023 |
34.10 |
0.52 |
1.55% |
34.38 |
34.49 |
34.08 |
1,926,041 |
Jan 13 2023 |
33.58 |
0.06 |
0.18% |
33.28 |
33.66 |
33.26 |
775,748 |
Jan 12 2023 |
33.52 |
0.12 |
0.36% |
33.49 |
33.66 |
33.23 |
1,508,232 |
Jan 11 2023 |
33.40 |
0.48 |
1.46% |
33.18 |
33.41 |
33.045 |
888,790 |
Jan 10 2023 |
32.92 |
0.12 |
0.37% |
32.68 |
32.93 |
32.68 |
837,974 |
Jan 09 2023 |
32.80 |
0.29 |
0.89% |
32.98 |
33.2493 |
32.79 |
1,904,961 |
Jan 06 2023 |
32.51 |
0.69 |
2.17% |
31.77 |
32.59 |
31.66 |
1,487,744 |
Jan 05 2023 |
31.82 |
-0.25 |
-0.78% |
31.78 |
31.855 |
31.635 |
1,570,291 |
Jan 04 2023 |
32.07 |
1.29 |
4.19% |
32.04 |
32.10 |
31.62 |
2,225,330 |
Jan 03 2023 |
30.78 |
0.32 |
1.05% |
30.78 |
30.97 |
30.54 |
1,290,037 |
Dec 30 2022 |
30.46 |
-0.42 |
-1.36% |
30.60 |
30.72 |
30.2841 |
1,150,756 |
Dec 29 2022 |
30.88 |
0.61 |
2.02% |
30.72 |
30.96 |
30.685 |
1,037,903 |
See More Historical Prices ยป