ABB

ABB Historical Data

ABB Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 29 2021 33.24 -0.05 -0.15% 33.37 33.40 32.94 934,491
Apr 28 2021 33.29 0.23 0.7% 33.21 33.41 33.175 1,405,402
Apr 27 2021 33.06 0.31 0.95% 33.12 33.19 32.93 1,101,447
Apr 26 2021 32.75 -0.02 -0.06% 32.65 32.77 32.59 1,235,806
Apr 23 2021 32.77 0.45 1.39% 32.46 32.85 32.435 1,007,910
Apr 22 2021 32.32 -0.42 -1.28% 32.54 32.56 32.245 1,820,261
Apr 21 2021 32.74 0.15 0.46% 32.25 32.75 32.19 1,281,419
Apr 20 2021 32.59 -0.65 -1.96% 32.97 33.015 32.455 1,080,797
Apr 19 2021 33.24 -0.14 -0.42% 33.43 33.44 33.07 1,323,347
Apr 16 2021 33.38 0.45 1.37% 33.27 33.48 33.15 1,478,292
Apr 15 2021 32.93 1.34 4.24% 32.71 32.95 32.59 1,455,213
Apr 14 2021 31.59 -0.11 -0.35% 31.67 31.80 31.56 940,440
Apr 13 2021 31.70 -0.07 -0.22% 31.57 31.74 31.42 994,967
Apr 12 2021 31.77 -0.31 -0.97% 31.71 31.8171 31.65 846,954
Apr 09 2021 32.08 0.50 1.58% 31.78 32.095 31.77 978,156
Apr 08 2021 31.58 0.37 1.19% 31.58 31.60 31.40 1,700,508
Apr 07 2021 31.21 0.05 0.16% 31.31 31.36 31.0839 1,435,960
Apr 06 2021 31.16 -0.16 -0.51% 31.24 31.42 31.14 1,778,811
Apr 05 2021 31.32 0.66 2.15% 30.91 31.52 30.74 1,326,838
Apr 02 2021 30.66 0.00 +0.00% 30.49 30.71 30.425 0
Apr 01 2021 30.66 0.19 0.62% 30.49 30.71 30.425 1,351,576
Mar 31 2021 30.47 0.25 0.83% 30.41 30.57 30.3031 1,964,150
Mar 30 2021 30.22 -0.10 -0.33% 30.09 30.31 30.07 1,153,508
Mar 29 2021 30.32 -1.27 -4.02% 30.29 30.49 30.19 1,805,628
Mar 26 2021 31.59 0.51 1.64% 31.18 31.59 31.13 1,875,371
Mar 25 2021 31.08 0.23 0.75% 30.68 31.105 30.35 2,011,175
Mar 24 2021 30.85 -0.18 -0.58% 30.99 31.11 30.825 1,408,186
Mar 23 2021 31.03 -0.53 -1.68% 31.51 31.66 31.03 2,546,210
Mar 22 2021 31.56 0.20 0.64% 31.41 31.75 31.38 2,432,694
Mar 19 2021 31.36 0.51 1.65% 30.88 31.455 30.74 2,819,564
Mar 18 2021 30.85 -0.17 -0.55% 31.12 31.30 30.835 2,040,027
Mar 17 2021 31.02 0.10 0.32% 30.73 31.04 30.615 1,044,647
Mar 16 2021 30.92 -0.18 -0.58% 31.05 31.08 30.84 1,398,034
Mar 15 2021 31.10 0.31 1.01% 30.73 31.165 30.53 2,517,489
Mar 12 2021 30.79 -0.10 -0.32% 30.53 30.79 30.51 1,260,710
Mar 11 2021 30.89 0.17 0.55% 30.83 31.14 30.735 1,477,605
Mar 10 2021 30.72 0.28 0.92% 30.55 30.765 30.38 1,832,352
Mar 09 2021 30.44 0.44 1.47% 30.19 30.5999 30.11 1,339,633
Mar 08 2021 30.00 0.30 1.01% 29.93 30.37 29.87 2,058,588
Mar 05 2021 29.70 0.53 1.82% 29.43 29.775 28.93 3,284,772
Mar 04 2021 29.17 -0.25 -0.85% 29.71 29.785 28.66 4,086,451
Mar 03 2021 29.42 -0.35 -1.18% 29.62 29.745 29.37 1,349,630
Mar 02 2021 29.77 0.49 1.67% 29.82 29.89 29.54 1,625,926
Mar 01 2021 29.28 0.50 1.74% 29.26 29.50 29.23 1,539,656
Feb 26 2021 28.78 -0.50 -1.71% 29.10 29.11 28.72 1,850,095
Feb 25 2021 29.28 -0.44 -1.48% 29.73 29.85 29.18 1,567,832
Feb 24 2021 29.72 0.43 1.47% 29.37 29.75 29.22 1,727,852
Feb 23 2021 29.29 -0.49 -1.65% 29.01 29.30 28.615 2,220,363
Feb 22 2021 29.78 -0.36 -1.19% 29.92 30.11 29.77 2,461,847
Feb 19 2021 30.14 0.46 1.55% 29.90 30.34 29.87 6,149,841
Feb 18 2021 29.68 0.31 1.06% 29.51 29.77 29.38 1,516,382
Feb 17 2021 29.37 -0.37 -1.24% 29.52 29.60 29.19 906,326
Feb 16 2021 29.74 0.22 0.75% 29.71 30.02 29.69 1,229,285
Feb 15 2021 29.52 0.00 +0.00% 29.25 29.55 29.23 0
Feb 12 2021 29.52 0.26 0.89% 29.25 29.55 29.23 1,050,056
Feb 11 2021 29.26 0.08 0.27% 29.31 29.405 29.02 1,674,273
Feb 10 2021 29.18 -0.16 -0.55% 29.36 29.38 28.99 1,272,371
Feb 09 2021 29.34 0.26 0.89% 29.22 29.42 29.18 1,151,307
Feb 08 2021 29.08 0.26 0.9% 29.32 29.385 28.90 2,411,326
Feb 05 2021 28.82 -0.20 -0.69% 28.90 28.99 28.70 1,706,956


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.