ABB Historical Data - ABB

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 High Price Low Price Open Price Close Price Last Traded
  -0.09 -0.46% 19.48 19.62 19.44 19.48 19.57 18:00:35
more quote information »

ABB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.7019.6318.6419.111,492,6160.784.17%
1 Month19.7619.7917.8818.701,914,963-0.28-1.42%
3 Months18.7720.4917.7118.771,832,2630.713.78%
6 Months20.8720.8717.7119.032,015,235-1.39-6.66%
1 Year21.1121.2517.7119.312,388,045-1.63-7.72%
3 Years22.3228.6717.7122.012,106,751-2.84-12.72%
5 Years21.2828.6715.7421.222,038,891-1.80-8.46%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 19.48 -0.09 -0.46% 19.48 19.69 19.44 1,890,065
Oct 21 2019 19.57 0.41 2.14% 19.54 19.63 19.33 2,053,481
Oct 18 2019 19.16 0.22 1.16% 19.06 19.20 19.00 1,614,250
Oct 17 2019 18.94 0.08 0.42% 19.04 19.08 18.94 1,061,868
Oct 16 2019 18.86 0.08 0.43% 18.83 18.91 18.78 1,077,338
Oct 15 2019 18.78 0.23 1.24% 18.70 18.89 18.64 1,656,145
Oct 14 2019 18.55 0.07 0.38% 18.51 18.62 18.37 1,506,718
Oct 11 2019 18.48 0.33 1.82% 18.40 18.61 18.33 1,964,888
Oct 10 2019 18.15 0.14 0.78% 18.03 18.24 17.97 1,693,037
Oct 09 2019 18.01 0.12 0.67% 18.06 18.16 17.93 1,904,367
Oct 08 2019 17.89 -0.22 -1.21% 18.00 18.08 17.88 3,109,501
Oct 07 2019 18.11 -0.17 -0.93% 18.09 18.295 17.96 2,327,966
Oct 04 2019 18.28 -0.02 -0.11% 18.13 18.29 18.03 2,286,690
Oct 03 2019 18.30 -0.25 -1.35% 18.08 18.30 18.035 3,263,951
Oct 02 2019 18.55 -0.65 -3.39% 18.71 18.86 18.50 4,098,030
Oct 01 2019 19.20 -0.47 -2.39% 19.62 19.64 19.13 2,060,126
Sep 30 2019 19.67 0.10 0.51% 19.67 19.70 19.605 1,042,958
Sep 27 2019 19.57 0.13 0.67% 19.58 19.62 19.48 991,238
Sep 26 2019 19.44 -0.01 -0.05% 19.46 19.54 19.40 979,034
Sep 25 2019 19.45 -0.13 -0.66% 19.29 19.48 19.26 2,057,731
Sep 24 2019 19.58 -0.32 -1.61% 19.76 19.79 19.52 1,549,952
Sep 23 2019 19.90 -0.17 -0.85% 19.76 19.93 19.70 1,044,556
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.