Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.78 | -0.05 | -1.31% | 3.80 | 3.80 | 3.71 | 1,443,057 |
| May 09 2024 | 3.83 | -0.06 | -1.54% | 3.86 | 3.87 | 3.69 | 1,404,425 |
| May 08 2024 | 3.89 | -0.03 | -0.77% | 3.89 | 3.96 | 3.86 | 621,549 |
| May 07 2024 | 3.92 | 0.04 | 1.03% | 3.92 | 3.96 | 3.86 | 536,569 |
| May 06 2024 | 3.88 | 0.14 | 3.74% | 3.75 | 3.92 | 3.75 | 602,031 |
| May 03 2024 | 3.74 | 0.07 | 1.91% | 3.69 | 3.74 | 3.64 | 417,453 |
| May 02 2024 | 3.67 | -0.06 | -1.61% | 3.73 | 3.83 | 3.67 | 790,620 |
| May 01 2024 | 3.73 | 0.04 | 1.08% | 3.63 | 3.78 | 3.61 | 350,684 |
| Apr 30 2024 | 3.69 | 0.04 | 1.10% | 3.64 | 3.76 | 3.60 | 921,846 |
| Apr 29 2024 | 3.65 | 0.04 | 1.11% | 3.61 | 3.67 | 3.60 | 473,366 |
| Apr 26 2024 | 3.61 | 0.00 | 0.00% | 3.60 | 3.67 | 3.60 | 361,527 |
| Apr 24 2024 | 3.61 | 0.05 | 1.40% | 3.60 | 3.63 | 3.59 | 563,290 |
| Apr 23 2024 | 3.56 | -0.02 | -0.56% | 3.61 | 3.645 | 3.55 | 723,835 |
| Apr 22 2024 | 3.58 | 0.07 | 1.99% | 3.54 | 3.60 | 3.51 | 411,649 |
| Apr 19 2024 | 3.51 | -0.04 | -1.13% | 3.56 | 3.56 | 3.46 | 526,364 |
| Apr 18 2024 | 3.55 | -0.03 | -0.84% | 3.57 | 3.57 | 3.52 | 326,502 |
| Apr 17 2024 | 3.58 | 0.08 | 2.14% | 3.50 | 3.58 | 3.49 | 475,587 |
| Apr 16 2024 | 3.505 | -0.01 | -0.14% | 3.51 | 3.54 | 3.45 | 671,640 |
| Apr 15 2024 | 3.51 | -0.11 | -3.04% | 3.59 | 3.62 | 3.51 | 495,827 |
| Apr 12 2024 | 3.62 | 0.06 | 1.69% | 3.55 | 3.64 | 3.55 | 533,105 |
| Apr 11 2024 | 3.56 | 0.04 | 1.14% | 3.51 | 3.57 | 3.49 | 451,270 |
| Apr 10 2024 | 3.52 | 0.00 | 0.00% | 3.50 | 3.55 | 3.47 | 1,837,195 |
| Apr 09 2024 | 3.52 | -0.03 | -0.85% | 3.54 | 3.56 | 3.52 | 443,611 |
| Apr 08 2024 | 3.55 | 0.07 | 2.01% | 3.49 | 3.64 | 3.46 | 865,867 |
| Apr 05 2024 | 3.48 | -0.06 | -1.69% | 3.50 | 3.53 | 3.46 | 1,846,687 |
| Apr 04 2024 | 3.54 | 0.02 | 0.57% | 3.50 | 3.57 | 3.47 | 1,887,233 |
| Apr 03 2024 | 3.52 | -0.10 | -2.76% | 3.57 | 3.585 | 3.44 | 2,423,348 |
| Apr 02 2024 | 3.62 | 0.06 | 1.69% | 3.55 | 3.62 | 3.51 | 1,928,300 |
| Mar 28 2024 | 3.56 | 0.03 | 0.85% | 3.54 | 3.61 | 3.51 | 783,426 |
| Mar 27 2024 | 3.53 | -0.07 | -1.94% | 3.59 | 3.61 | 3.515 | 1,006,972 |
| Mar 26 2024 | 3.60 | 0.01 | 0.28% | 3.57 | 3.635 | 3.56 | 903,772 |
| Mar 25 2024 | 3.59 | -0.04 | -0.97% | 3.66 | 3.67 | 3.575 | 1,297,550 |
| Mar 22 2024 | 3.625 | -0.17 | -4.35% | 3.75 | 3.79 | 3.62 | 1,407,487 |
| Mar 21 2024 | 3.79 | 0.08 | 2.16% | 3.73 | 3.80 | 3.635 | 1,928,502 |
| Mar 20 2024 | 3.71 | 0.15 | 4.21% | 3.55 | 3.72 | 3.53 | 2,008,038 |
| Mar 19 2024 | 3.56 | 0.00 | 0.00% | 3.58 | 3.605 | 3.465 | 2,004,475 |
| Mar 18 2024 | 3.56 | 0.04 | 1.14% | 3.47 | 3.61 | 3.38 | 3,575,374 |
| Mar 15 2024 | 3.52 | -0.03 | -0.71% | 3.52 | 3.59 | 3.42 | 6,768,591 |
| Mar 14 2024 | 3.545 | -0.79 | -18.13% | 3.40 | 3.78 | 3.24 | 10,574,676 |
| Mar 13 2024 | 4.33 | -0.10 | -2.26% | 4.44 | 4.465 | 4.31 | 1,165,450 |
| Mar 12 2024 | 4.43 | 0.04 | 0.91% | 4.44 | 4.46 | 4.40 | 879,389 |
| Mar 11 2024 | 4.39 | -0.13 | -2.88% | 4.51 | 4.51 | 4.38 | 577,980 |
| Mar 07 2024 | 4.52 | 0.01 | 0.22% | 4.52 | 4.56 | 4.46 | 1,169,532 |
| Mar 06 2024 | 4.51 | 0.09 | 2.04% | 4.42 | 4.52 | 4.40 | 986,944 |
| Mar 05 2024 | 4.42 | -0.19 | -4.12% | 4.61 | 4.63 | 4.33 | 969,169 |
| Mar 04 2024 | 4.61 | 0.18 | 4.06% | 4.49 | 4.645 | 4.42 | 2,145,248 |
| Mar 03 2024 | 4.43 | 0.08 | 1.84% | 4.46 | 4.57 | 4.40 | 1,426,316 |
| Feb 29 2024 | 4.35 | -0.17 | -3.76% | 4.51 | 4.51 | 4.29 | 2,042,410 |
| Feb 28 2024 | 4.52 | 0.02 | 0.44% | 4.33 | 4.57 | 4.29 | 2,986,665 |
| Feb 27 2024 | 4.50 | -0.10 | -2.17% | 4.60 | 4.62 | 4.48 | 1,546,245 |
| Feb 26 2024 | 4.60 | -0.05 | -1.08% | 4.64 | 4.80 | 4.54 | 2,156,322 |
| Feb 25 2024 | 4.65 | 0.15 | 3.33% | 4.35 | 4.75 | 4.33 | 3,947,150 |
| Feb 22 2024 | 4.50 | 0.71 | 18.73% | 3.96 | 4.62 | 3.955 | 8,146,614 |
| Feb 21 2024 | 3.79 | -0.02 | -0.52% | 3.81 | 3.88 | 3.77 | 1,075,975 |
| Feb 20 2024 | 3.81 | -0.05 | -1.30% | 3.82 | 3.87 | 3.74 | 3,515,835 |
| Feb 19 2024 | 3.86 | -0.03 | -0.77% | 3.84 | 3.925 | 3.79 | 944,523 |
| Feb 18 2024 | 3.89 | -0.02 | -0.51% | 3.93 | 3.96 | 3.865 | 1,526,067 |
| Feb 15 2024 | 3.91 | -0.04 | -1.01% | 3.96 | 4.01 | 3.90 | 942,374 |
| Feb 14 2024 | 3.95 | 0.03 | 0.77% | 3.91 | 4.00 | 3.91 | 836,142 |
| Feb 13 2024 | 3.92 | -0.04 | -1.01% | 3.90 | 3.975 | 3.84 | 1,269,530 |
| Feb 12 2024 | 3.96 | -0.04 | -1.00% | 3.97 | 4.03 | 3.93 | 581,689 |
| Feb 11 2024 | 4.00 | -0.03 | -0.74% | 4.02 | 4.08 | 3.975 | 464,825 |
| Feb 08 2024 | 4.03 | -0.06 | -1.47% | 4.07 | 4.09 | 3.97 | 711,954 |
