Abb Historical Data - ABB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
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 +0% 26.1 26.325 26.085 26.23 26.1 16:02:02
more quote information »

ABB Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week25.6926.32525.6226.0479975k4M2M0.411.60%
1 Month25.2726.32525.0225.7168975k4M2M0.833.28%
3 Months24.626.4824.4325.5050490k4M2M1.56.10%
6 Months24.7726.4822.6724.7458490k7M2M1.335.37%
1 Year20.8626.4820.823.9052490k7M2M5.2425.12%
3 Years21.0726.4815.7421.1897393k8M2M5.0323.87%
5 Years20.7527.2515.7421.913708M2M5.3525.78%

ABB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 13 201726.110.07+0.27%25.96526.122,132,013
Dec 12 201726.040.03+0.12%25.8726.060001975,288
Dec 11 201726.01-0.19-0.73%25.9326.0999981,187,721
Dec 08 201726.20.39+1.51%25.95999926.2099994,270,827
Dec 07 201725.8099990.16+0.62%25.61999825.8599983,066,871
Dec 06 201725.6499990.23+0.92%25.55000125.7199991,125,867
Dec 05 201725.414999-0.31-1.21%25.39000125.681,204,131
Dec 04 201725.7250.08+0.29%25.71999925.9699992,293,356
Dec 01 201725.649999-0.08-0.31%25.48999925.6899981,973,058
Nov 30 201725.7299990.24+0.94%25.625.7999992,203,085
Nov 29 201725.489999-0.33-1.28%25.4425.72751,563,447
Nov 28 201725.8200010.19+0.74%25.68999825.8752,115,013
Nov 27 201725.6300010.00+0.00%25.52999825.681,959,694
Nov 24 201725.6300010.23+0.91%25.55000125.6600012,616,537
Nov 22 201725.399999-0.15-0.59%25.31000125.62,195,949
Nov 21 201725.5500010.17+0.67%25.46525.7398981,380,972
Nov 20 201725.3799990.15+0.59%25.3625.4549991,114,642
Nov 17 201725.230001-0.05-0.2%25.0225.2899991,594,996
Nov 16 201725.280.19+0.76%25.23000125.361,639,826
Nov 15 201725.09-0.22-0.87%25.03499925.1700991,206,305
Nov 14 201725.310001-0.17-0.67%25.15999925.361,332,272
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:41 V: D:20171214 22:28:48