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
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ABB Ltd ABB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.74 -3.9% 18.22 17.85 18.6432 18.14 18.96 20:00:00
more quote information »

ABB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.5619.06514.7116.924,425,8491.6610.02%
1 Month21.3722.43514.7118.263,624,595-3.15-14.74%
3 Months24.0525.3014.7120.902,536,213-5.83-24.24%
6 Months19.5825.3014.7121.112,191,949-1.36-6.95%
1 Year18.7125.3014.7120.182,114,611-0.49-2.62%
3 Years23.2028.6714.7121.922,119,895-4.98-21.47%
5 Years21.2928.6714.7121.262,077,831-3.07-14.42%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 18.22 -0.74 -3.9% 18.14 18.6432 17.85 2,872,684
Mar 26 2020 18.96 1.31 7.42% 18.29 19.065 18.00 3,440,472
Mar 25 2020 17.65 -0.36 -2.0% 17.33 18.15 16.80 4,519,211
Mar 24 2020 18.01 3.16 21.28% 16.27 18.01 16.08 3,176,889
Mar 23 2020 14.85 -1.11 -6.95% 15.47 16.05 14.71 5,972,531
Mar 20 2020 15.96 -0.05 -0.31% 16.56 16.82 15.93 4,926,781
Mar 19 2020 16.01 0.39 2.5% 15.45 16.26 15.195 3,084,265
Mar 18 2020 15.62 -0.61 -3.76% 15.31 15.89 14.91 3,595,430
Mar 17 2020 16.23 0.76 4.91% 15.58 16.28 15.23 2,716,742
Mar 16 2020 15.47 -2.15 -12.2% 15.43 17.62 15.16 3,485,632
Mar 13 2020 17.62 0.79 4.69% 17.67 17.92 16.41 3,331,796
Mar 12 2020 16.83 -2.00 -10.62% 17.24 18.37 16.40 3,997,701
Mar 11 2020 18.83 -1.13 -5.66% 19.46 19.81 18.65 2,933,053
Mar 10 2020 19.96 0.94 4.94% 19.95 20.26 19.16 3,616,094
Mar 09 2020 19.02 -2.00 -9.51% 19.34 19.90 18.99 3,424,428
Mar 06 2020 21.02 -1.25 -5.61% 20.90 21.33 20.7508 2,574,644
Mar 05 2020 22.27 0.00 0.0% 22.27 22.27 22.27 0
Mar 04 2020 22.27 0.64 2.96% 21.90 22.29 21.70 2,045,239
Mar 03 2020 21.63 -0.38 -1.73% 22.15 22.435 21.51 3,116,150
Mar 02 2020 22.01 0.37 1.71% 21.69 22.01 21.27 3,203,435
See More Historical Prices »
Your Recent History
NYSE
ABB
ABB
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200330 05:17:23