Abb Ltd ADR (NY: ABB )

35.87 USD +0.59 (+1.67%)
Streaming Delayed Price Updated: 10:16 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 35.30 35.53 34.85 35.28 2,663,249 -0.43(-1.20%)
Jan 24, 2022 35.17 35.74 34.51 35.71 3,225,556 -0.68(-1.87%)
Jan 21, 2022 36.69 36.89 36.35 36.39 2,409,471 -0.58(-1.57%)
Jan 20, 2022 37.40 37.67 36.94 36.97 1,794,143 -0.06(-0.16%)
Jan 19, 2022 37.38 37.47 36.98 37.03 2,997,882 +0.41(+1.12%)
Jan 18, 2022 36.72 36.76 36.46 36.62 1,651,022 -0.73(-1.95%)
Jan 14, 2022 37.35 0 -0.60(-1.58%)
Jan 13, 2022 38.34 38.43 37.88 37.95 1,550,748 -0.66(-1.71%)
Jan 12, 2022 38.32 38.64 38.30 38.61 1,520,441 +1.19(+3.18%)
Jan 11, 2022 36.96 37.44 36.85 37.42 1,987,156 +0.64(+1.74%)
Jan 10, 2022 36.86 36.92 36.35 36.78 2,266,618 -1.32(-3.46%)
Jan 07, 2022 38.09 38.25 37.81 38.10 1,372,133 -0.17(-0.44%)
Jan 06, 2022 38.31 38.55 38.19 38.27 1,772,987 -0.16(-0.42%)
Jan 05, 2022 38.94 39.11 38.42 38.43 1,583,081 -0.57(-1.46%)
Jan 04, 2022 38.82 39.10 38.76 39.00 1,641,934 +0.53(+1.38%)
Jan 03, 2022 38.62 38.66 38.26 38.47 1,926,787 +0.30(+0.79%)
Dec 31, 2021 38.11 38.35 38.11 38.17 706,875 +0.03(+0.08%)
Dec 30, 2021 38.41 38.51 38.09 38.14 1,370,626 -0.51(-1.32%)
Dec 29, 2021 38.32 38.66 38.32 38.65 907,025 +0.27(+0.70%)
Dec 28, 2021 38.32 38.46 38.27 38.38 802,363 +0.11(+0.29%)
Dec 27, 2021 37.92 38.30 37.92 38.27 978,985 +0.50(+1.32%)
Dec 23, 2021 37.42 37.87 37.40 37.77 837,428 +0.76(+2.05%)
Dec 22, 2021 36.51 37.02 36.49 37.01 927,333 +0.01(+0.03%)
Dec 21, 2021 36.71 37.01 36.57 37.00 982,330 +0.44(+1.20%)
Dec 20, 2021 36.59 36.62 36.23 36.56 1,725,505 -0.20(-0.54%)
Dec 17, 2021 37.00 37.12 36.74 36.76 1,733,547 -0.63(-1.68%)
Dec 16, 2021 37.49 37.71 37.21 37.39 1,809,916 +0.60(+1.63%)
Dec 15, 2021 36.35 36.79 36.12 36.79 1,641,073 +0.61(+1.69%)
Dec 14, 2021 36.76 36.85 35.96 36.18 1,347,876 -0.51(-1.39%)
Dec 13, 2021 36.78 36.86 36.67 36.69 1,017,759 -0.04(-0.11%)
Dec 10, 2021 36.70 36.80 36.60 36.73 1,312,336 +0.01(+0.03%)
Dec 09, 2021 36.71 36.81 36.62 36.72 1,182,673 -0.08(-0.22%)
Dec 08, 2021 36.69 36.88 36.58 36.80 1,324,106 +0.53(+1.46%)
Dec 07, 2021 35.82 36.38 35.82 36.27 2,357,920 +0.15(+0.42%)
Dec 06, 2021 35.78 36.20 35.65 36.12 1,891,050 +0.70(+1.98%)
Dec 03, 2021 35.90 35.93 35.07 35.42 1,936,009 +0.12(+0.34%)
Dec 02, 2021 34.79 35.40 34.75 35.30 2,042,527 +1.15(+3.37%)
Dec 01, 2021 34.87 35.15 34.14 34.15 2,020,101 -0.40(-1.16%)
Nov 30, 2021 34.75 35.03 34.34 34.55 1,971,313 -0.19(-0.55%)
Nov 29, 2021 34.69 34.88 34.44 34.74 1,212,867 +0.55(+1.61%)
Nov 26, 2021 34.28 34.44 34.04 34.19 1,080,298 -0.98(-2.79%)
Nov 24, 2021 34.88 35.22 34.86 35.17 1,349,438 -0.39(-1.10%)
Nov 23, 2021 35.59 35.78 35.37 35.56 1,103,404 -0.06(-0.17%)
Nov 22, 2021 35.90 36.08 35.62 35.62 1,129,391 -0.12(-0.34%)
Nov 19, 2021 35.77 35.98 35.71 35.74 1,065,428 +0.05(+0.14%)
Nov 18, 2021 35.65 35.69 35.63 35.69 730,043 +0.04(+0.11%)
Nov 17, 2021 35.64 35.70 35.50 35.65 1,091,334 +0.55(+1.57%)
Nov 16, 2021 34.89 35.23 34.87 35.10 2,177,015 +0.22(+0.63%)
Nov 15, 2021 35.06 35.08 34.87 34.88 633,706 -0.18(-0.51%)
Nov 12, 2021 34.84 35.18 34.78 35.06 888,476 +0.30(+0.86%)
Nov 11, 2021 34.87 34.93 34.72 34.76 894,984 +0.13(+0.38%)
Nov 10, 2021 34.85 34.58 34.63 933,537 -0.38(-1.09%)
Nov 09, 2021 35.00 35.07 34.83 35.01 788,277 +0.13(+0.37%)
Nov 08, 2021 34.70 34.95 34.67 34.88 784,006 +0.35(+1.01%)
Nov 05, 2021 34.53 34.61 34.38 34.53 1,305,319 -0.21(-0.60%)
Nov 04, 2021 34.65 34.76 34.60 34.74 1,094,872 +0.00(+0.00%)
Nov 03, 2021 34.50 34.81 34.20 34.74 1,607,403 +0.93(+2.75%)
Nov 02, 2021 33.46 33.83 33.44 33.81 2,543,488 +0.46(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.