ABB

ABB Historical Data

ABB Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 25.99 -0.04 -0.15% 26.00 26.16 25.86 847,194
Aug 06 2020 26.03 0.08 0.31% 25.82 26.03 25.765 1,122,574
Aug 05 2020 25.95 0.31 1.21% 25.99 26.12 25.91 1,110,105
Aug 04 2020 25.64 -0.11 -0.43% 25.55 25.73 25.475 1,730,585
Aug 03 2020 25.75 0.76 3.04% 25.64 25.875 25.55 1,198,062
Jul 31 2020 24.99 -0.58 -2.27% 25.47 25.49 24.8301 2,019,924
Jul 30 2020 25.57 -0.55 -2.11% 25.34 25.69 25.06 1,832,564
Jul 29 2020 26.12 0.27 1.04% 25.82 26.16 25.79 1,943,041
Jul 28 2020 25.85 -0.20 -0.77% 25.92 25.97 25.825 1,040,172
Jul 27 2020 26.05 0.31 1.2% 25.90 26.16 25.89 1,178,405
Jul 24 2020 25.74 -0.14 -0.54% 25.91 25.93 25.67 1,931,789
Jul 23 2020 25.88 -0.44 -1.67% 26.02 26.18 25.74 1,906,418
Jul 22 2020 26.32 1.47 5.92% 25.58 26.48 24.95 4,932,716
Jul 21 2020 24.85 -0.04 -0.16% 24.98 25.06 24.815 1,848,403
Jul 20 2020 24.89 0.13 0.53% 24.82 24.905 24.67 1,443,270
Jul 17 2020 24.76 -0.09 -0.36% 24.71 24.82 24.68 1,459,663
Jul 16 2020 24.85 0.25 1.02% 24.54 25.53 24.49 2,441,617
Jul 15 2020 24.60 -0.23 -0.93% 24.72 24.94 24.425 2,863,550
Jul 14 2020 24.83 0.65 2.69% 24.18 24.87 24.17 4,519,551
Jul 13 2020 24.18 -0.31 -1.27% 24.20 24.49 24.13 4,066,773
Jul 10 2020 24.49 0.25 1.03% 24.33 24.505 24.21 1,867,929
Jul 09 2020 24.24 -0.02 -0.08% 24.56 24.61 24.1101 2,619,690
Jul 08 2020 24.26 0.26 1.08% 24.28 24.63 24.19 2,021,819
Jul 07 2020 24.00 -0.18 -0.74% 24.32 24.32 24.00 1,829,502
Jul 06 2020 24.18 0.75 3.2% 24.04 24.19 23.89 2,453,588
Jul 03 2020 23.43 0.00 +0.00% 23.58 23.65 23.40 0
Jul 02 2020 23.43 0.17 0.73% 23.58 23.65 23.40 2,105,800
Jul 01 2020 23.26 0.46 2.02% 23.15 23.30 22.73 3,649,018
Jun 30 2020 22.80 0.64 2.89% 22.29 22.81 22.23 2,157,958
Jun 29 2020 22.16 0.45 2.07% 22.10 22.33 22.02 2,837,336
Jun 26 2020 21.71 -0.48 -2.16% 22.15 22.22 21.665 4,408,618
Jun 25 2020 22.19 0.44 2.02% 21.83 22.19 21.71 3,578,240
Jun 24 2020 21.75 0.15 0.69% 22.07 22.1301 21.74 3,780,900
Jun 23 2020 21.60 -0.27 -1.23% 22.24 22.32 21.60 3,577,478
Jun 22 2020 21.87 0.55 2.58% 21.71 21.94 21.60 2,183,971
Jun 19 2020 21.32 0.00 0.0% 21.74 21.77 21.255 1,992,588
Jun 18 2020 21.32 -0.05 -0.23% 21.36 21.56 21.245 1,536,346
Jun 17 2020 21.37 0.13 0.61% 21.74 21.75 21.36 1,394,923
Jun 16 2020 21.24 0.15 0.71% 21.55 21.62 21.05 2,292,174
Jun 15 2020 21.09 0.22 1.05% 20.67 21.215 20.25 2,809,114
Jun 12 2020 20.87 0.48 2.35% 21.22 21.30 20.505 2,039,531
Jun 11 2020 20.39 -1.25 -5.78% 21.30 21.60 20.365 3,413,676
Jun 10 2020 21.64 -0.09 -0.41% 22.01 22.15 21.56 1,681,634
Jun 09 2020 21.73 -0.21 -0.96% 21.61 21.85 21.33 1,617,049
Jun 08 2020 21.94 0.32 1.48% 21.74 21.94 21.60 1,496,684
Jun 05 2020 21.62 0.17 0.79% 21.82 21.91 21.49 2,078,994
Jun 04 2020 21.45 -0.04 -0.19% 21.40 21.60 21.29 1,855,132
Jun 03 2020 21.49 1.08 5.29% 21.14 21.54 20.03 2,911,013
Jun 02 2020 20.41 0.57 2.87% 20.46 20.53 20.29 2,237,121
Jun 01 2020 19.84 0.18 0.92% 19.83 20.02 19.79 1,690,860
May 29 2020 19.66 -0.02 -0.1% 19.84 19.93 19.425 2,612,320
May 28 2020 19.68 0.12 0.61% 19.78 19.995 19.6505 2,285,999
May 27 2020 19.56 0.14 0.72% 19.66 19.78 19.345 1,726,384
May 26 2020 19.42 0.65 3.46% 19.55 19.60 19.38 2,903,239
May 25 2020 18.77 0.00 +0.00% 18.68 18.80 18.44 0
May 22 2020 18.77 0.23 1.24% 18.68 18.80 18.44 2,412,707
May 21 2020 18.54 -0.40 -2.11% 18.65 19.14 18.45 3,251,013
May 20 2020 18.94 0.32 1.72% 19.06 19.15 18.74 1,581,174
May 19 2020 18.62 -0.06 -0.32% 18.74 18.89 18.62 1,460,097
May 18 2020 18.68 1.02 5.78% 18.41 18.94 17.99 2,893,123
May 15 2020 17.66 0.15 0.86% 17.57 17.7183 17.41 1,865,794
May 14 2020 17.51 -0.35 -1.96% 16.97 17.51 16.80 2,582,000
May 13 2020 17.86 -0.20 -1.11% 18.26 18.31 17.705 1,992,125
May 12 2020 18.06 -0.23 -1.26% 18.41 18.44 18.06 1,549,142


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.