ABB Ltd (PK) (ABBNY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.92 | 5.52193645991 | 52.88 | 56.7 | 52.13 | 375178 | 54.86074672 | CS |
| 4 | 0.5 | 0.904159132007 | 55.3 | 58.75 | 52.13 | 242697 | 55.18137559 | CS |
| 12 | -1.96 | -3.39335180055 | 57.76 | 59.67 | 52.13 | 225840 | 55.1325538 | CS |
| 26 | 1.2 | 2.1978021978 | 54.6 | 59.67 | 52.13 | 203922 | 56.00070288 | CS |
| 52 | 9.35 | 20.1291711518 | 46.45 | 59.67 | 45.13 | 222831 | 54.58306949 | CS |
| 156 | 18.87 | 51.0966693745 | 36.93 | 59.67 | 32.88 | 256167 | 46.26747746 | CS |
| 260 | 18.87 | 51.0966693745 | 36.93 | 59.67 | 32.88 | 256167 | 46.26747746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 54.45 | -2.25 | -3.97 | 54.7 | 55.095 | 53.96 | 409654 |
| 1741386000 | 56.7 | 1.61 | 2.92 | 55.69 | 56.7 | 55.5 | 209107 |
| 1741300140 | 55.09 | 0.05 | 0.08 | 54.9 | 55.51 | 54.68 | 689372 |
| 1741213440 | 55.045 | 1.69 | 3.16 | 54.735 | 55.67 | 54.55 | 283489 |
| 1741126800 | 53.36 | -0.22 | -0.41 | 52.88 | 53.9 | 52.13 | 284266 |
| 1741040760 | 53.58 | -0.05 | -0.09 | 54.87 | 54.94 | 53.27 | 483483 |
| 1740781260 | 53.63 | -0.27 | -0.50 | 53.57 | 53.88 | 53.01 | 349013 |
| 1740695340 | 53.9 | -1.15 | -2.09 | 54.73 | 54.75 | 53.86 | 163361 |
| 1740608400 | 55.05 | 0.15 | 0.27 | 55.58 | 55.67 | 54.91 | 182553 |
| 1740522480 | 54.9 | -0.2 | -0.36 | 55.14 | 55.27 | 54.55 | 159114 |
| 1740435600 | 55.1 | -2.75 | -4.76 | 56.485 | 56.503 | 55.07 | 222550 |
| 1740176400 | 57.852 | -0.59 | -1.01 | 58.34 | 58.365 | 57.74 | 112665 |
| 1740090480 | 58.44 | 1.07 | 1.87 | 58.67 | 58.75 | 57.97 | 187491 |
| 1740003960 | 57.37 | -1.08 | -1.85 | 57.55 | 57.7585 | 57.22 | 152159 |
| 1739917740 | 58.45 | 1.46 | 2.56 | 58.17 | 58.7099 | 56.975 | 122519 |
| 1739572020 | 56.99 | 0.33 | 0.58 | 57.03 | 57.12 | 56.735 | 163993 |
| 1739485320 | 56.662 | 1.03 | 1.86 | 56.23 | 56.9 | 56.09 | 105108 |
| 1739398920 | 55.63 | 0.18 | 0.33 | 54.73 | 55.65 | 54.66 | 152693 |
| 1739312940 | 55.446 | 0.53 | 0.96 | 55.3 | 55.525 | 55.178 | 178659 |
| 1739226000 | 54.92 | 0.45 | 0.83 | 54.78 | 55.13 | 54.7 | 142091 |
| 1738967160 | 54.47 | -0.27 | -0.49 | 55.18 | 55.35 | 54.47 | 153967 |
| 1738880400 | 54.74 | 0.36 | 0.66 | 54.37 | 55.08 | 54.364 | 166062 |
| 1738794000 | 54.38 | -0.12 | -0.22 | 54.28 | 54.7 | 53.9601 | 330106 |
| 1738708080 | 54.5 | 0.84 | 1.57 | 54.38 | 54.65 | 54.295 | 361368 |
| 1738621740 | 53.66 | -0.84 | -1.54 | 53.24 | 53.8 | 52.98 | 233184 |
| 1738362000 | 54.5 | -0.44 | -0.80 | 55.06 | 55.12 | 54.5 | 162819 |
| 1738276080 | 54.94 | -1.11 | -1.98 | 54.94 | 55.4 | 54.792 | 145362 |
| 1738189740 | 56.05 | 0.58 | 1.05 | 56.26 | 56.51 | 55.89 | 219545 |
| 1738103280 | 55.47 | -1.18 | -2.08 | 55.72 | 55.78 | 55.03 | 201481 |
| 1738016820 | 56.6499 | -2.79 | -4.69 | 56.78 | 57.18 | 56.3 | 259017 |
| 1737757440 | 59.44 | 0.26 | 0.44 | 59.43 | 59.67 | 59.29 | 164700 |
| 1737671220 | 59.18 | 0.51 | 0.87 | 58.74 | 59.2 | 58.58 | 216143 |
| 1737584640 | 58.67 | 1.62 | 2.84 | 58.62 | 59.04 | 58.51 | 314641 |
| 1737498540 | 57.05 | 1.82 | 3.30 | 56.46 | 57.06 | 55.23 | 210719 |
| 1737152880 | 55.23 | 0.83 | 1.53 | 55.31 | 55.55 | 55.15 | 125443 |
| 1737066420 | 54.4 | 0.27 | 0.50 | 54.47 | 54.53 | 54.18 | 142583 |
| 1736979720 | 54.13 | 0.5 | 0.93 | 54.41 | 54.41 | 54.01 | 168076 |
| 1736893380 | 53.63 | 0.42 | 0.78 | 53.73 | 53.84 | 53.32 | 192069 |
| 1736806800 | 53.214 | -0.48 | -0.89 | 52.68 | 53.222 | 52.6 | 151489 |
| 1736547720 | 53.69 | -1.12 | -2.04 | 54.03 | 54.19 | 53.5 | 268999 |
| 1736375340 | 54.81 | 0.64 | 1.18 | 54.47 | 54.87 | 54.3375 | 193290 |
| 1736288940 | 54.17 | -0.43 | -0.79 | 54.69 | 54.74 | 53.7301 | 355182 |
| 1736202360 | 54.5999 | 0.64 | 1.19 | 54.21 | 55.19 | 54.01 | 203627 |
| 1735942980 | 53.96 | 0.44 | 0.82 | 54.09 | 54.19 | 53.74 | 242446 |
| 1735856700 | 53.52 | -0.19 | -0.35 | 53.24 | 53.71 | 53.01 | 282547 |
| 1735683960 | 53.71 | -0.55 | -1.01 | 53.57 | 54.25 | 53.57 | 124420 |
| 1735597740 | 54.26 | -0.61 | -1.11 | 53.95 | 54.39 | 53.72 | 198066 |
| 1735338000 | 54.87 | -0.37 | -0.67 | 54.76 | 54.975 | 54.55 | 135874 |
| 1735252020 | 55.24 | -0.14 | -0.25 | 54.39 | 55.43 | 54.39 | 98503 |
| 1735078200 | 55.38 | 0.44 | 0.80 | 55 | 55.38 | 53.96 | 108903 |
| 1734992400 | 54.94 | 0.25 | 0.46 | 54.72 | 54.95 | 54.39 | 277305 |
| 1734733200 | 54.69 | 0.74 | 1.37 | 53.86 | 54.91 | 53.85 | 293257 |
| 1734646800 | 53.95 | -2.01 | -3.59 | 54.51 | 54.62 | 53.86 | 490549 |
| 1734560940 | 55.96 | -1.87 | -3.23 | 57.95 | 58 | 55.88 | 284842 |
| 1734474360 | 57.83 | -0.2 | -0.34 | 57.76 | 58.15 | 57.64 | 191303 |
| 1734388140 | 58.03 | 0.4 | 0.69 | 58.01 | 58.23 | 57.91 | 191012 |
| 1734128940 | 57.63 | -0.03 | -0.05 | 58.13 | 58.15 | 57.56 | 191077 |
| 1734042480 | 57.66 | -0.91 | -1.55 | 58.41 | 58.75 | 57.66 | 185014 |
| 1733955900 | 58.57 | 0.8 | 1.38 | 58.69 | 58.78 | 58.295 | 390316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
