Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

ABB

ABB Ltd
33.65
0.85 (2.59%)
Upgrade to Real-Time

ABB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2023 33.65 0.85 2.59% 33.56 33.76 33.51 1,121,839
Mar 29 2023 32.80 0.46 1.42% 32.52 32.85 32.51 1,265,277
Mar 28 2023 32.34 0.20 0.62% 32.33 32.38 32.16 1,000,142
Mar 27 2023 32.14 -0.61 -1.86% 32.16 32.30 32.03 1,235,764
Mar 24 2023 32.75 -0.63 -1.89% 32.51 32.765 32.17 2,147,177
Mar 23 2023 33.38 0.26 0.79% 33.51 33.75 33.175 2,115,520
Mar 22 2023 33.12 -0.15 -0.45% 33.55 33.78 33.12 1,487,655
Mar 21 2023 33.27 0.71 2.18% 33.21 33.37 33.10 1,233,159
Mar 20 2023 32.56 0.57 1.78% 32.38 32.76 32.32 1,150,826
Mar 17 2023 31.99 -0.56 -1.72% 32.07 32.24 31.825 2,121,237
Mar 16 2023 32.55 0.56 1.75% 31.59 32.5993 31.57 1,756,973
Mar 15 2023 31.99 -1.77 -5.24% 32.21 32.33 31.605 2,480,093
Mar 14 2023 33.76 0.84 2.55% 33.63 33.80 33.4213 2,095,390
Mar 13 2023 32.92 -0.22 -0.66% 32.65 33.25 32.53 1,660,259
Mar 10 2023 33.14 -0.79 -2.33% 34.05 34.06 33.09 1,756,611
Mar 09 2023 33.93 0.03 0.09% 34.09 34.53 33.865 1,431,439
Mar 08 2023 33.90 0.31 0.92% 33.74 33.99 33.7217 1,137,709
Mar 07 2023 33.59 -0.64 -1.87% 34.11 34.16 33.5073 1,114,128
Mar 06 2023 34.23 0.07 0.2% 34.03 34.356 34.01 1,908,649
Mar 03 2023 34.16 0.45 1.33% 33.71 34.17 33.52 2,852,244
Mar 02 2023 33.71 0.15 0.45% 33.15 33.71 33.12 1,092,796
Mar 01 2023 33.56 0.26 0.78% 33.68 33.85 33.41 1,199,234
Feb 28 2023 33.30 -0.20 -0.6% 33.39 33.57 33.30 1,037,509
Feb 27 2023 33.50 0.34 1.03% 33.51 33.6504 33.44 997,794
Feb 24 2023 33.16 -0.63 -1.86% 33.13 33.225 32.935 1,039,217
Feb 23 2023 33.79 0.30 0.9% 33.68 33.80 33.45 1,079,098
Feb 22 2023 33.49 0.00 0.0% 33.52 33.71 33.38 886,285
Feb 21 2023 33.49 -0.68 -1.99% 33.74 33.86 33.42 1,016,394
Feb 20 2023 34.17 0.00 +0.00% 33.81 34.215 33.80 0
Feb 17 2023 34.17 0.16 0.47% 33.81 34.215 33.80 909,735
Feb 16 2023 34.01 -0.41 -1.19% 33.87 34.235 33.78 903,980
Feb 15 2023 34.42 0.61 1.8% 34.08 34.4799 33.965 1,234,125
Feb 14 2023 33.81 -0.25 -0.73% 33.79 34.1282 33.67 2,034,834
Feb 13 2023 34.06 0.43 1.28% 33.70 34.115 33.66 741,178
Feb 10 2023 33.63 0.10 0.3% 33.34 33.64 33.24 1,282,727
Feb 09 2023 33.53 0.04 0.12% 33.99 34.01 33.435 1,034,858
Feb 08 2023 33.49 -0.51 -1.5% 33.61 33.77 33.29 1,606,676
Feb 07 2023 34.00 0.13 0.38% 33.80 34.09 33.56 1,338,836
Feb 06 2023 33.87 -0.52 -1.51% 33.87 33.95 33.66 1,124,187
Feb 03 2023 34.39 0.46 1.36% 34.02 34.58 33.96 1,605,095
Feb 02 2023 33.93 -1.40 -3.96% 33.93 34.215 33.63 1,769,202
Feb 01 2023 35.33 0.48 1.38% 35.01 35.54 34.71 1,416,367
Jan 31 2023 34.85 0.45 1.31% 34.56 34.85 34.26 1,137,013
Jan 30 2023 34.40 -0.24 -0.69% 34.44 34.675 34.38 1,205,152
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 16 2023 33.58 0.00 +0.00% 33.28 33.66 33.26 0
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