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
-0.255 -0.95% 26.475 11:59:30
Close Price Low Price High Price Open Price Previous Close
26.47 26.825 26.67 26.73
more quote information »

ABB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.9326.9826.3326.661,213,003-0.455-1.69%
1 Month25.2027.0424.7625.991,559,3111.285.06%
3 Months25.8227.0424.7625.911,500,6200.6552.54%
6 Months17.0427.0416.8022.931,961,6159.4455.37%
1 Year19.5427.0414.7121.832,112,2366.9435.49%
3 Years25.4128.6714.7121.612,173,2441.074.19%
5 Years18.3128.6714.7121.462,082,5098.1744.59%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 26.73 0.22 0.83% 26.83 26.97 26.69 1,168,090
Oct 19 2020 26.51 -0.23 -0.86% 26.81 26.9065 26.46 1,613,862
Oct 16 2020 26.74 0.09 0.34% 26.73 26.895 26.68 1,244,597
Oct 15 2020 26.65 -0.11 -0.41% 26.37 26.69 26.33 1,105,583
Oct 14 2020 26.76 -0.01 -0.04% 26.93 26.98 26.75 932,884
Oct 13 2020 26.77 -0.25 -0.93% 26.93 26.93 26.73 803,134
Oct 12 2020 27.02 0.17 0.63% 26.90 27.04 26.865 921,720
Oct 09 2020 26.85 0.31 1.17% 26.68 26.945 26.61 1,128,359
Oct 08 2020 26.54 0.24 0.91% 26.53 26.57 26.40 913,979
Oct 07 2020 26.30 0.39 1.51% 26.22 26.355 26.17 1,414,016
Oct 06 2020 25.91 -0.46 -1.74% 26.30 26.36 25.90 1,659,215
Oct 05 2020 26.37 0.48 1.85% 26.06 26.395 26.06 2,114,170
Oct 02 2020 25.89 0.25 0.98% 25.39 26.00 25.37 4,269,577
Oct 01 2020 25.64 0.19 0.75% 25.75 25.82 25.52 2,544,890
Sep 30 2020 25.45 -0.16 -0.62% 25.52 25.695 25.06 1,482,063
Sep 29 2020 25.61 0.22 0.87% 25.64 25.76 25.52 2,143,693
Sep 28 2020 25.39 0.30 1.2% 25.21 25.47 25.20 1,486,396
Sep 25 2020 25.09 0.03 0.12% 24.83 25.17 24.76 1,076,866
Sep 24 2020 25.06 0.26 1.05% 24.89 25.86 24.76 1,733,672
Sep 23 2020 24.80 -0.39 -1.55% 25.20 25.24 24.7801 1,429,461
Sep 22 2020 25.19 -0.03 -0.12% 25.14 25.225 24.96 1,112,634
Sep 21 2020 25.22 -0.64 -2.47% 25.51 25.51 24.91 2,279,569
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.