UK markets closed

ABB Ltd (ABB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.66-0.29 (-1.12%)
At close: 04:00PM EDT
25.80 +0.14 (+0.53%)
After hours: 07:24PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202225.8926.3725.6125.6625.662,900,100
29 Sept 202225.7625.9625.5025.9525.952,072,500
28 Sept 202225.8726.4025.7826.3026.302,657,700
27 Sept 202225.7025.9125.2825.4725.472,609,900
26 Sept 202225.3425.7425.2025.3825.383,022,800
23 Sept 202225.8225.8425.4625.7625.761,967,400
22 Sept 202226.3726.4926.0126.1226.121,662,300
21 Sept 202226.9527.2026.5326.5426.541,745,300
20 Sept 202226.8226.9626.6726.8326.831,429,600
19 Sept 202226.6427.4226.6127.3927.391,959,600
16 Sept 202227.3727.4626.9627.1327.131,873,800
15 Sept 202228.0628.2927.8227.8827.881,355,100
14 Sept 202227.7728.1027.6327.9727.971,739,000
13 Sept 202228.6328.8028.1128.1528.152,116,900
12 Sept 202229.1729.3729.0629.0929.091,979,700
09 Sept 202228.4128.7028.4128.5228.521,857,800
08 Sept 202227.4127.9427.3427.9327.931,459,900
07 Sept 202227.2727.8227.1927.7627.761,484,800
06 Sept 202227.5127.6427.2027.3227.321,997,800
02 Sept 202227.5928.0027.2327.3327.332,146,300
01 Sept 202227.1427.2526.8327.2527.252,169,300
31 Aug 202227.8327.9527.5627.5727.571,806,000
30 Aug 202228.5828.6127.9227.9727.971,445,800
29 Aug 202228.1928.5028.1628.3328.331,232,700
26 Aug 202229.0629.0628.1528.1728.171,953,400
25 Aug 202228.6429.0828.6129.0729.071,080,400
24 Aug 202228.4928.7028.4428.4928.491,119,200
23 Aug 202228.4228.8528.4028.5428.541,268,600
22 Aug 202228.7928.8128.3928.4428.441,591,100
19 Aug 202230.0530.0729.6829.7229.72957,100
18 Aug 202230.3130.4030.2130.3030.301,026,900
17 Aug 202230.0530.1929.8630.0330.03985,600
16 Aug 202230.3630.7030.3630.6130.611,073,600
15 Aug 202230.5230.6530.3930.5930.591,016,600
12 Aug 202230.3930.7630.3430.7530.751,289,700
11 Aug 202230.6830.7730.4730.5130.511,344,000
10 Aug 202230.2930.5230.1430.4930.491,124,900
09 Aug 202229.4029.5029.2629.2829.281,410,100
08 Aug 202229.9030.0929.6129.7129.711,332,200
05 Aug 202229.4429.7229.3529.6929.691,148,600
04 Aug 202230.0130.2129.9430.1230.121,064,900
03 Aug 202229.6629.8129.4629.7529.751,316,900
02 Aug 202229.8229.9729.6229.6429.641,521,100
01 Aug 202230.2130.2429.9830.1330.131,560,800
29 Jul 202229.8030.4429.7130.3730.372,314,400
28 Jul 202229.2229.5829.1329.5529.552,158,600
27 Jul 202228.4328.9728.4228.8728.871,524,400
26 Jul 202228.3528.5528.2828.3528.351,177,700
25 Jul 202228.4728.6228.3328.5428.541,423,100
22 Jul 202228.7328.8628.4328.5428.541,321,000
21 Jul 202228.2728.7428.1128.7128.711,627,300
20 Jul 202228.0628.2627.8828.0928.092,754,200
19 Jul 202227.7528.1727.7428.1128.111,995,500
18 Jul 202227.3527.4926.9727.0527.051,632,400
15 Jul 202226.5526.9526.3326.9326.931,463,300
14 Jul 202226.1826.3525.9526.3326.331,621,200
13 Jul 202226.3026.7426.1126.5926.592,594,100
12 Jul 202226.5726.8326.3726.4226.422,693,900
11 Jul 202226.5626.6126.3426.4426.441,769,300
08 Jul 202226.9527.1626.7726.9026.901,892,000
07 Jul 202226.7227.0526.7227.0327.031,440,900
06 Jul 202226.1426.4826.0126.3726.372,062,100
05 Jul 202225.9726.4025.8526.3926.392,165,700
01 Jul 202226.3326.6326.1226.6126.612,282,700
30 Jun 202226.3726.8326.1726.7326.732,095,500
29 Jun 202227.0727.1026.8226.8826.882,584,600
28 Jun 202227.2127.4726.8626.8726.871,989,400
27 Jun 202227.0627.2426.8727.1027.101,996,900
24 Jun 202226.6826.9326.5926.7726.773,293,900
23 Jun 202226.1526.1925.8026.1826.183,458,500
22 Jun 202226.0726.5726.0026.3726.372,637,800
21 Jun 202226.8427.0726.7026.7526.753,022,900
17 Jun 202227.0127.2126.6226.6526.654,632,600
16 Jun 202227.6027.6527.2727.3827.382,829,400
15 Jun 202228.0428.4527.5628.1528.152,643,000
14 Jun 202227.7127.9027.2727.5427.542,672,100
13 Jun 202228.0828.2427.7727.8727.872,384,900
10 Jun 202229.4629.5129.0729.2229.222,034,600
09 Jun 202230.4530.6029.9329.9329.931,617,900
08 Jun 202230.8531.0830.5830.6530.651,770,800
07 Jun 202231.1731.6231.1131.6031.601,691,000
06 Jun 202231.7431.8731.4431.5531.551,187,300
03 Jun 202231.6131.8031.4431.5731.571,795,900
02 Jun 202231.2131.9831.1931.9731.972,469,900
01 Jun 202231.0231.1230.5030.6630.661,891,900
31 May 202230.9031.0830.5530.9730.973,179,100
27 May 202230.5730.8730.5530.8630.861,589,400
26 May 202229.9930.4529.9430.3730.371,552,300
25 May 202229.8329.9629.4829.7829.782,691,000
24 May 202230.1630.2529.8530.1030.103,371,300
23 May 202229.8330.1629.6630.0430.041,937,400
20 May 202229.7029.7228.9729.5029.502,693,200
19 May 202228.8629.6928.8329.4129.413,206,100
18 May 202229.2629.4328.7728.8128.813,841,000
17 May 202229.1029.4028.9529.3229.322,859,400
16 May 202228.4928.6328.2128.4428.442,425,900
13 May 202228.5128.9328.4928.8128.812,729,500
12 May 202227.8628.4527.7428.1528.153,546,200
11 May 202228.4028.7428.0028.0628.063,170,300
10 May 202228.8628.9028.2128.5128.513,791,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...