ABB

ABB Historical Data

ABB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 25.61 0.22 0.87% 25.64 25.76 25.52 2,143,693
Sep 28 2020 25.39 0.30 1.2% 25.21 25.47 25.20 1,486,396
Sep 25 2020 25.09 0.03 0.12% 24.83 25.17 24.76 1,076,866
Sep 24 2020 25.06 0.26 1.05% 24.89 25.86 24.76 1,733,672
Sep 23 2020 24.80 -0.39 -1.55% 25.20 25.24 24.7801 1,429,461
Sep 22 2020 25.19 -0.03 -0.12% 25.14 25.225 24.96 1,112,634
Sep 21 2020 25.22 -0.64 -2.47% 25.51 25.51 24.91 2,279,569
Sep 18 2020 25.86 -0.21 -0.81% 26.07 26.235 25.84 1,815,507
Sep 17 2020 26.07 -0.05 -0.19% 25.87 26.11 25.82 923,503
Sep 16 2020 26.12 -0.05 -0.19% 26.35 26.42 26.105 1,076,007
Sep 15 2020 26.17 -0.03 -0.11% 26.39 26.52 26.10 1,614,860
Sep 14 2020 26.1987 0.05 0.19% 26.36 26.45 26.15 847,453
Sep 11 2020 26.15 0.20 0.77% 26.23 26.34 25.995 1,069,585
Sep 10 2020 25.95 -0.41 -1.56% 26.55 26.58 25.94 1,742,258
Sep 09 2020 26.36 0.58 2.25% 26.20 26.475 26.02 2,639,065
Sep 08 2020 25.78 0.04 0.16% 25.60 26.07 25.54 2,268,003
Sep 07 2020 25.74 0.00 +0.00% 25.64 25.89 25.17 0
Sep 04 2020 25.74 0.47 1.86% 25.64 25.89 25.17 4,514,995
Sep 03 2020 25.27 -0.58 -2.24% 25.74 25.77 25.13 2,977,800
Sep 02 2020 25.85 0.06 0.23% 25.75 25.93 25.61 1,497,885
Sep 01 2020 25.79 0.21 0.82% 25.50 25.835 25.35 2,412,048
Aug 31 2020 25.5798 -0.24 -0.93% 25.60 25.86 25.50 1,208,402
Aug 28 2020 25.82 0.19 0.74% 25.76 25.84 25.67 842,260
Aug 27 2020 25.63 -0.54 -2.06% 26.04 26.05 25.62 1,324,909
Aug 26 2020 26.17 0.25 0.96% 25.95 26.25 25.9035 1,220,524
Aug 25 2020 25.92 -0.13 -0.5% 26.18 26.20 25.85 1,212,093
Aug 24 2020 26.05 0.21 0.81% 26.17 26.20 25.95 1,070,246
Aug 21 2020 25.84 -0.16 -0.62% 25.54 25.865 25.54 1,100,088
Aug 20 2020 26.00 -0.27 -1.03% 25.87 26.06 25.83 1,118,919
Aug 19 2020 26.27 -0.20 -0.76% 26.48 26.52 26.245 856,252
Aug 18 2020 26.47 -0.07 -0.26% 26.62 26.67 26.39 868,221
Aug 17 2020 26.54 0.40 1.53% 26.57 26.66 26.50 908,765
Aug 14 2020 26.14 -0.30 -1.13% 26.23 26.32 26.05 944,421
Aug 13 2020 26.44 -0.09 -0.34% 26.55 26.70 26.405 956,588
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
Jul 10 2020 24.49 0.25 1.03% 24.33 24.505 24.21 1,867,929
Jul 09 2020 24.24 -0.02 -0.08% 24.56 24.61 24.1101 2,619,690
Jul 08 2020 24.26 0.26 1.08% 24.28 24.63 24.19 2,021,819
Jul 07 2020 24.00 -0.18 -0.74% 24.32 24.32 24.00 1,829,502
Jul 06 2020 24.18 0.75 3.2% 24.04 24.19 23.89 2,453,588
Jul 03 2020 23.43 0.00 +0.00% 23.58 23.65 23.40 0
Jul 02 2020 23.43 0.17 0.73% 23.58 23.65 23.40 2,105,800
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:20200930 09:30:27