ABB Ltd (ABBNY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

51.33

+0.91

(+1.80%)

At close: 03:59PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	51.03	51.34	51.00	51.33	51.33	147,200
07 May 2024	50.15	50.54	50.12	50.42	50.42	141,000
06 May 2024	50.13	50.25	50.00	50.24	50.24	110,600
03 May 2024	49.79	49.88	49.58	49.81	49.81	150,700
02 May 2024	49.29	49.63	49.09	49.58	49.58	202,300
01 May 2024	48.63	49.30	48.23	48.40	48.40	185,400
30 Apr 2024	49.39	49.66	48.70	48.70	48.70	157,800
29 Apr 2024	49.59	49.85	49.36	49.81	49.81	249,500
26 Apr 2024	48.96	49.34	48.96	49.29	49.29	203,200
25 Apr 2024	48.31	49.06	48.23	48.87	48.87	241,000
24 Apr 2024	49.18	49.32	48.62	48.70	48.70	284,900
23 Apr 2024	48.55	48.95	48.54	48.88	48.88	190,100
22 Apr 2024	48.51	48.72	48.28	48.50	48.50	199,600
19 Apr 2024	48.87	49.30	48.85	49.13	49.13	240,300
18 Apr 2024	48.26	48.72	48.17	48.37	48.37	179,900
17 Apr 2024	45.97	45.99	45.36	45.80	45.80	166,400
16 Apr 2024	45.60	45.60	45.13	45.47	45.47	259,000
15 Apr 2024	46.57	46.66	45.73	45.74	45.74	188,300
12 Apr 2024	45.88	46.09	45.59	45.59	45.59	104,700
11 Apr 2024	46.31	46.58	45.83	46.46	46.46	114,200
10 Apr 2024	45.91	46.49	45.86	46.28	46.28	175,300
09 Apr 2024	46.81	46.88	46.21	46.50	46.50	134,400
08 Apr 2024	46.70	46.71	46.38	46.47	46.47	81,000
05 Apr 2024	45.99	46.48	45.97	46.37	46.37	126,500
04 Apr 2024	46.47	46.90	46.25	46.30	46.30	132,200
03 Apr 2024	45.86	46.44	45.86	46.31	46.31	157,500
02 Apr 2024	45.96	46.10	45.78	45.84	45.84	196,000
01 Apr 2024	46.56	46.73	46.10	46.25	46.25	169,300
28 Mar 2024	46.42	46.65	46.36	46.36	46.36	89,600
27 Mar 2024	46.12	46.63	46.12	46.63	46.63	328,700
26 Mar 2024	46.55	46.84	46.53	46.62	46.62	527,500
25 Mar 2024	46.52	46.65	46.19	46.30	46.30	148,800
25 Mar 2024	0.999 Dividend
22 Mar 2024	47.36	47.75	47.02	47.44	46.44	135,800
21 Mar 2024	47.31	48.16	47.22	47.46	46.46	137,500
20 Mar 2024	47.69	47.87	47.18	47.75	46.74	117,500
19 Mar 2024	47.01	47.33	46.63	47.10	46.11	169,500
18 Mar 2024	47.89	47.95	47.44	47.52	46.52	150,600
15 Mar 2024	47.52	47.96	47.52	47.88	46.87	170,000
14 Mar 2024	48.00	48.16	47.64	47.75	46.74	108,200
13 Mar 2024	47.49	48.00	47.45	47.86	46.85	141,000
12 Mar 2024	46.60	47.44	46.48	47.39	46.39	125,600
11 Mar 2024	46.45	46.79	46.35	46.65	45.67	141,400
08 Mar 2024	46.84	46.91	46.44	46.44	45.46	179,800
07 Mar 2024	46.36	46.60	46.31	46.53	45.55	92,900
06 Mar 2024	45.80	46.22	45.74	46.11	45.14	208,200
05 Mar 2024	45.94	45.98	45.44	45.45	44.49	236,600
04 Mar 2024	45.81	46.20	45.79	45.99	45.02	397,700
01 Mar 2024	45.94	46.18	45.74	46.18	45.21	95,200
29 Feb 2024	46.19	46.21	45.93	46.04	45.07	248,000
28 Feb 2024	45.64	45.96	45.59	45.80	44.84	188,700
27 Feb 2024	45.57	45.82	45.55	45.76	44.80	132,700
26 Feb 2024	45.82	45.87	45.60	45.78	44.82	103,100
23 Feb 2024	45.84	46.06	45.62	45.73	44.77	150,100
22 Feb 2024	46.13	46.31	45.91	46.18	45.21	116,900
21 Feb 2024	45.36	45.76	45.36	45.67	44.71	103,900
20 Feb 2024	45.46	45.66	45.33	45.44	44.48	151,500
16 Feb 2024	45.19	45.50	45.11	45.23	44.28	112,700
15 Feb 2024	44.67	44.91	44.61	44.74	43.80	192,500
14 Feb 2024	43.75	44.02	43.73	43.96	43.03	219,200
13 Feb 2024	42.87	43.03	42.57	42.92	42.02	132,800
12 Feb 2024	43.75	43.88	43.70	43.83	42.91	174,100
09 Feb 2024	43.61	43.75	43.44	43.66	42.74	121,700
08 Feb 2024	43.68	43.72	43.38	43.52	42.60	142,600
07 Feb 2024	43.44	43.56	43.26	43.40	42.49	160,800
06 Feb 2024	42.81	43.26	42.81	43.21	42.30	99,100
05 Feb 2024	42.82	42.94	42.55	42.87	41.97	156,800
02 Feb 2024	43.50	43.79	43.41	43.68	42.76	140,500
01 Feb 2024	43.42	43.74	43.12	43.71	42.79	136,900
31 Jan 2024	43.09	43.14	42.24	42.38	41.49	226,400
30 Jan 2024	43.07	43.30	42.96	43.17	42.26	136,400
29 Jan 2024	42.49	43.00	42.49	42.95	42.05	174,500
26 Jan 2024	42.48	42.57	42.40	42.54	41.64	204,800
25 Jan 2024	42.09	42.26	41.90	42.25	41.36	552,100
24 Jan 2024	41.96	41.98	41.71	41.72	40.84	754,400
23 Jan 2024	41.47	41.55	41.09	41.24	40.37	1,050,400
22 Jan 2024	41.63	41.84	41.51	41.54	40.67	240,100
19 Jan 2024	40.69	40.80	40.39	40.80	39.94	222,200
18 Jan 2024	41.91	42.26	41.91	42.25	41.36	170,700
17 Jan 2024	41.48	41.68	41.36	41.68	40.80	119,800
16 Jan 2024	42.15	42.31	41.98	41.99	41.11	143,800
12 Jan 2024	43.03	43.13	42.78	42.92	42.02	181,500
11 Jan 2024	42.78	42.87	42.27	42.70	41.80	124,800
10 Jan 2024	42.57	42.74	42.52	42.62	41.72	188,200
09 Jan 2024	42.47	42.56	42.26	42.32	41.43	275,000
08 Jan 2024	42.54	43.03	42.54	42.94	42.04	162,500
05 Jan 2024	42.18	42.56	42.10	42.21	41.32	188,100
04 Jan 2024	42.58	42.96	42.57	42.60	41.70	285,400
03 Jan 2024	42.42	42.50	42.12	42.29	41.40	306,400
02 Jan 2024	43.61	43.87	43.38	43.44	42.53	206,100
29 Dec 2023	44.34	44.55	44.17	44.30	43.37	117,500
28 Dec 2023	44.31	44.48	43.82	43.82	42.90	107,600
27 Dec 2023	43.81	44.36	43.72	44.17	43.24	111,300
26 Dec 2023	43.51	43.88	43.51	43.88	42.96	101,800
22 Dec 2023	43.70	43.70	43.28	43.41	42.50	95,800
21 Dec 2023	43.46	43.55	43.21	43.54	42.62	202,700
20 Dec 2023	43.55	43.65	43.00	43.00	42.09	217,500
19 Dec 2023	43.48	43.79	43.45	43.72	42.80	412,100
18 Dec 2023	43.27	43.34	42.92	43.05	42.14	379,500
15 Dec 2023	43.21	43.62	43.20	43.26	42.35	474,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,364.21+10.16(+0.12%)

FTSE 25020,460.95-31.04(-0.15%)

AIM781.37+1.54(+0.20%)

GBP/EUR1.1604-0.0018(-0.16%)

GBP/USD1.2449-0.0048(-0.38%)

Bitcoin GBP48,788.38-1,348.66(-2.69%)

ABB Ltd (ABBNY)

FTSE 100
8,364.21
+10.16(+0.12%)

FTSE 250
20,460.95
-31.04(-0.15%)

AIM
781.37
+1.54(+0.20%)

GBP/EUR
1.1604
-0.0018(-0.16%)

GBP/USD
1.2449
-0.0048(-0.38%)

Bitcoin GBP
48,788.38
-1,348.66(-2.69%)