ABB Historical Data - ABB

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 High Price Low Price Open Price Close Price Last Traded
  -0.04 -0.18% 21.89 21.93 21.83 21.87 21.93 17:59:48
more quote information »

ABB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.7321.9721.5221.781,425,7380.160.74%
1 Month19.0421.9718.9420.901,832,3722.8514.97%
3 Months18.7321.9717.8819.691,685,6873.1616.87%
6 Months18.6521.9717.7119.192,031,7863.2417.37%
1 Year19.7921.9717.7119.352,321,9202.1010.61%
3 Years21.0728.6717.7122.022,099,6030.823.89%
5 Years22.1228.6715.7421.212,042,660-0.23-1.04%

ABB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 14 2019 21.89 -0.04 -0.18% 21.87 21.93 21.82 1,150,392
Nov 13 2019 21.93 0.11 0.5% 21.83 21.97 21.64 1,340,356
Nov 12 2019 21.82 0.10 0.46% 21.75 21.91 21.70 1,238,286
Nov 11 2019 21.72 -0.05 -0.23% 21.63 21.76 21.59 1,430,051
Nov 08 2019 21.77 0.10 0.46% 21.58 21.77 21.52 1,483,621
Nov 07 2019 21.67 0.02 0.09% 21.73 21.875 21.62 1,636,374
Nov 06 2019 21.65 0.08 0.37% 21.61 21.72 21.535 2,258,136
Nov 05 2019 21.57 -0.01 -0.05% 21.46 21.58 21.39 3,102,719
Nov 04 2019 21.58 0.41 1.94% 21.42 21.58 21.38 1,419,924
Nov 01 2019 21.17 0.18 0.86% 20.97 21.17 20.95 1,242,688
Oct 31 2019 20.99 -0.16 -0.76% 21.05 21.09 20.86 1,533,570
Oct 30 2019 21.15 0.00 0.0% 21.05 21.175 20.89 1,583,958
Oct 29 2019 21.15 0.03 0.14% 21.12 21.1793 21.01 1,501,974
Oct 28 2019 21.12 0.09 0.43% 21.19 21.19 21.09 1,517,217
Oct 25 2019 21.03 0.31 1.5% 20.91 21.10 20.84 1,833,732
Oct 24 2019 20.72 0.25 1.22% 20.72 20.80 20.63 2,272,486
Oct 23 2019 20.47 0.99 5.08% 20.15 20.68 19.97 4,632,687
Oct 22 2019 19.48 -0.09 -0.46% 19.48 19.69 19.44 1,890,065
Oct 21 2019 19.57 0.41 2.14% 19.54 19.63 19.33 2,053,481
Oct 18 2019 19.16 0.22 1.16% 19.06 19.20 19.00 1,614,250
Oct 17 2019 18.94 0.08 0.42% 19.04 19.08 18.94 1,061,868
Oct 16 2019 18.86 0.08 0.43% 18.83 18.91 18.78 1,077,338
Oct 15 2019 18.78 0.23 1.24% 18.70 18.89 18.64 1,656,145
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:20191115 00:34:23