ABB

ABB Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Previous Close Last Traded
0.01 0.04% 26.54 26.515 26.6609 26.55 26.53 14:10:36
more quote information »

ABB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.8226.660925.76526.12995,7920.722.79%
1 Month24.5426.660924.4925.681,649,7852.008.15%
3 Months18.6526.660918.4422.902,268,1817.8942.31%
6 Months24.5126.660914.7120.332,485,2232.038.28%
1 Year18.5926.660914.7120.802,161,7697.9542.76%
3 Years23.0228.6714.7121.502,160,1333.5215.29%
5 Years20.1628.6714.7121.212,111,7676.3831.65%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 26.53 0.56 2.16% 26.46 26.66 26.23 1,039,276
Aug 11 2020 25.97 -0.09 -0.35% 26.28 26.43 25.96 1,264,525
Aug 10 2020 26.06 0.07 0.27% 25.95 26.07 25.90 705,392
Aug 07 2020 25.99 -0.04 -0.15% 26.00 26.16 25.86 847,194
Aug 06 2020 26.03 0.08 0.31% 25.82 26.03 25.765 1,122,574
Aug 05 2020 25.95 0.31 1.21% 25.99 26.12 25.91 1,110,105
Aug 04 2020 25.64 -0.11 -0.43% 25.55 25.73 25.475 1,730,585
Aug 03 2020 25.75 0.76 3.04% 25.64 25.875 25.55 1,198,062
Jul 31 2020 24.99 -0.58 -2.27% 25.47 25.49 24.8301 2,019,924
Jul 30 2020 25.57 -0.55 -2.11% 25.34 25.69 25.06 1,832,564
Jul 29 2020 26.12 0.27 1.04% 25.82 26.16 25.79 1,943,041
Jul 28 2020 25.85 -0.20 -0.77% 25.92 25.97 25.825 1,040,172
Jul 27 2020 26.05 0.31 1.2% 25.90 26.16 25.89 1,178,405
Jul 24 2020 25.74 -0.14 -0.54% 25.91 25.93 25.67 1,931,789
Jul 23 2020 25.88 -0.44 -1.67% 26.02 26.18 25.74 1,906,418
Jul 22 2020 26.32 1.47 5.92% 25.58 26.48 24.95 4,932,716
Jul 21 2020 24.85 -0.04 -0.16% 24.98 25.06 24.815 1,848,403
Jul 20 2020 24.89 0.13 0.53% 24.82 24.905 24.67 1,443,270
Jul 17 2020 24.76 -0.09 -0.36% 24.71 24.82 24.68 1,459,663
Jul 16 2020 24.85 0.25 1.02% 24.54 25.53 24.49 2,441,617
Jul 15 2020 24.60 -0.23 -0.93% 24.72 24.94 24.425 2,863,550
Jul 14 2020 24.83 0.65 2.69% 24.18 24.87 24.17 4,519,551
Jul 13 2020 24.18 -0.31 -1.27% 24.20 24.49 24.13 4,066,773
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:20200813 18:25:42