Abb Historical Data - ABB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Abb Ltd ABB NYSE Ordinary Share US0003752047
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.09 +0.35% 25.46 25.54 25.36 25.44 25.37 16:02:01
more quote information »

ABB Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week25.1825.5424.8225.1101807k4M2M0.281.11%
1 Month24.6425.5424.4324.9720625k4M1M0.823.33%
3 Months23.3625.5422.6723.9473490k4M1M2.18.99%
6 Months23.1125.8322.6724.4498490k7M2M2.3510.17%
1 Year22.2125.8320.2623.1903490k7M2M3.2514.63%
3 Years21.3125.8315.7421.0033393k8M2M4.1519.47%
5 Years18.227.2515.7421.713408M2M7.2639.89%

ABB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 20 201725.4650.11+0.41%25.3625.5399991,187,478
Oct 19 201725.360.30+1.20%25.23999925.4279991,457,559
Oct 18 201725.0599990.04+0.16%24.81999725.1500013,904,899
Oct 17 201725.020.05+0.20%24.89999925.049999941,327
Oct 16 201724.969999-0.17-0.68%24.94099925.014999807,338
Oct 13 201725.1399990.11+0.44%25.09499925.180002983,269
Oct 12 201725.03-0.14-0.56%24.95999925.0599991,026,218
Oct 11 201725.170.09+0.34%25.125.2709,726
Oct 10 201725.0849990.13+0.50%25.0425.12739,651
Oct 09 201724.959999-0.09-0.34%24.9325.075756,804
Oct 06 201725.045-0.01-0.06%24.9425.049999731,194
Oct 05 201725.059999-0.06-0.24%25.0325.1820,605
Oct 04 201725.120.03+0.12%25.05999925.21,338,239
Oct 03 201725.090.13+0.52%24.96999925.12,229,059
Oct 02 201724.9599990.21+0.85%24.7924.9699991,335,952
Sep 29 201724.750.07+0.28%24.48999924.7749991,338,742
Sep 28 201724.680.09+0.37%24.5124.711,095,244
Sep 27 201724.590.03+0.12%24.4324.621,056,665
Sep 26 201724.559999-0.09-0.37%24.4624.6942,067
Sep 25 201724.649999-0.09-0.36%24.63000124.78751,267,903
Sep 22 201724.7399970.11+0.45%24.63999924.745624,626
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20171022 15:22:31