ABB

ABB Historical Data

ABB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 36.84 0.01 0.03% 36.66 36.90 36.54 1,401,020
Jul 27 2021 36.83 -0.12 -0.32% 36.74 36.955 36.63 1,073,558
Jul 26 2021 36.95 0.25 0.68% 36.825 36.97 36.74 1,160,311
Jul 23 2021 36.70 0.68 1.89% 36.79 36.84 36.51 1,318,673
Jul 22 2021 36.02 0.18 0.5% 36.08 36.21 35.92 1,507,234
Jul 21 2021 35.84 0.72 2.05% 35.36 35.865 35.36 1,799,533
Jul 20 2021 35.12 0.70 2.03% 34.55 35.22 34.46 2,120,891
Jul 19 2021 34.42 -0.83 -2.35% 34.51 34.56 34.25 2,250,798
Jul 16 2021 35.25 -0.38 -1.07% 35.38 35.55 35.1843 1,139,542
Jul 15 2021 35.63 -0.12 -0.34% 35.53 35.80 35.455 1,089,739
Jul 14 2021 35.75 0.04 0.11% 35.72 35.795 35.61 1,160,284
Jul 13 2021 35.71 -0.25 -0.7% 35.79 35.95 35.71 930,005
Jul 12 2021 35.96 -0.02 -0.06% 35.89 35.98 35.8095 809,198
Jul 09 2021 35.98 0.81 2.3% 35.63 36.05 35.61 1,383,598
Jul 08 2021 35.17 0.07 0.2% 34.92 35.41 34.81 1,474,861
Jul 07 2021 35.10 0.54 1.56% 34.92 35.165 34.81 1,198,209
Jul 06 2021 34.56 0.04 0.12% 34.75 34.78 34.3375 1,214,853
Jul 05 2021 34.52 0.00 +0.00% 34.59 34.61 34.331 0
Jul 02 2021 34.52 0.56 1.65% 34.59 34.61 34.331 898,093
Jul 01 2021 33.96 -0.03 -0.09% 34.04 34.06 33.89 953,844
Jun 30 2021 33.99 -0.52 -1.51% 34.08 34.19 33.895 1,583,351
Jun 29 2021 34.51 0.05 0.15% 34.65 34.71 34.435 1,303,401
Jun 28 2021 34.46 -0.03 -0.09% 34.46 34.51 34.31 1,214,020
Jun 25 2021 34.49 0.19 0.55% 34.60 34.64 34.45 902,603
Jun 24 2021 34.30 0.60 1.78% 33.79 34.3677 33.72 1,872,907
Jun 23 2021 33.70 -0.14 -0.41% 34.00 34.085 33.70 1,100,264
Jun 22 2021 33.84 0.10 0.3% 33.65 33.95 33.53 1,417,684
Jun 21 2021 33.74 0.93 2.83% 33.36 33.78 33.30 1,111,386
Jun 18 2021 32.81 -0.64 -1.91% 33.07 33.15 32.80 1,818,911
Jun 17 2021 33.45 -0.61 -1.79% 33.68 33.78 33.20 1,483,746
Jun 16 2021 34.06 -0.76 -2.18% 34.64 34.65 33.95 1,497,249
Jun 15 2021 34.82 0.19 0.55% 34.78 34.915 34.735 1,159,477
Jun 14 2021 34.63 0.08 0.23% 34.54 34.63 34.385 1,230,968
Jun 11 2021 34.55 -0.08 -0.23% 34.60 34.65 34.45 987,122
Jun 10 2021 34.63 -0.10 -0.29% 34.61 34.735 34.55 1,135,211
Jun 09 2021 34.73 -0.30 -0.86% 34.86 34.87 34.67 917,780
Jun 08 2021 35.03 -0.14 -0.4% 35.11 35.13 34.89 1,061,925
Jun 07 2021 35.17 0.07 0.2% 35.28 35.29 35.04 821,062
Jun 04 2021 35.10 0.47 1.36% 35.00 35.135 34.91 674,561
Jun 03 2021 34.63 -0.15 -0.43% 34.60 34.73 34.40 805,989
Jun 02 2021 34.78 0.07 0.2% 34.73 34.92 34.65 1,011,981
Jun 01 2021 34.71 0.57 1.67% 34.84 34.87 34.665 1,052,617
May 31 2021 34.14 0.00 +0.00% 34.07 34.25 34.04 0
May 28 2021 34.14 -0.02 -0.06% 34.07 34.25 34.04 1,554,616
May 27 2021 34.16 0.39 1.15% 33.93 34.20 33.92 2,677,488
May 26 2021 33.77 0.10 0.3% 33.61 33.82 33.58 2,083,301
May 25 2021 33.67 -0.08 -0.24% 33.83 33.945 33.6249 1,296,949
May 24 2021 33.75 0.10 0.3% 33.54 33.83 33.50 929,209
May 21 2021 33.65 0.32 0.96% 33.60 33.73 33.45 1,132,353
May 20 2021 33.33 0.39 1.18% 33.14 33.40 33.11 918,241
May 19 2021 32.94 -0.90 -2.66% 32.81 33.105 32.575 1,727,344
May 18 2021 33.84 0.01 0.03% 34.16 34.17 33.83 2,413,211
May 17 2021 33.83 -0.39 -1.14% 33.86 33.9653 33.683 2,041,107
May 14 2021 34.22 0.96 2.89% 33.85 34.32 33.785 1,656,256
May 13 2021 33.26 0.69 2.12% 32.74 33.37 32.73 1,272,836
May 12 2021 32.57 -0.81 -2.43% 33.02 33.175 32.511 1,413,555
May 11 2021 33.38 -0.13 -0.39% 33.10 33.42 32.97 1,389,672
May 10 2021 33.51 -0.60 -1.76% 33.86 33.88 33.50 1,130,616
May 07 2021 34.11 0.34 1.01% 33.87 34.175 33.73 972,339
May 06 2021 33.77 0.26 0.78% 33.62 33.78 33.43 1,219,551
May 05 2021 33.51 0.85 2.6% 33.46 33.6879 33.2789 2,612,753
May 04 2021 32.66 -0.23 -0.7% 32.46 32.66 32.295 1,637,624
May 03 2021 32.89 0.46 1.42% 32.87 32.9681 32.81 775,373
Apr 30 2021 32.43 -0.81 -2.44% 32.71 32.85 32.405 1,151,552


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.