ABB Ltd ADR (ABB) Historical Stock Data

40.17 ↑0.00 (0.00%)
As of May 22, 2023, 4:00pm EST.

Historical Data

In the past 30 trading days, ABB is up 0.14% a day on average. There have been 17 days where ABB Ltd ADR closed green and 13 days where ABB closed red.

DateOpenCloseChangeLowHighVolume
2023-07-2140.4040.17↓$0.23 (-0.57%)40.1440.44311.12K
2023-07-1439.5439.43↓$0.11 (-0.28%)39.4239.61142.09K
2023-07-0737.4337.74↑$0.31 (0.83%)37.3937.90120.78K
2023-06-2338.0538.04↓$0.01 (-0.03%)38.0238.291.49M
2023-06-1639.7739.46↓$0.31 (-0.78%)39.4639.77226K
2023-06-0938.0038.25↑$0.25 (0.66%)37.9138.26361.12K
2023-06-0237.3437.27↓$0.07 (-0.19%)37.1637.42440.52K
2023-05-2636.9437.08↑$0.14 (0.38%)36.9337.25577.82K
2023-05-2237.5137.13↓$0.38 (-1.01%)37.1237.576.39M
2023-05-1937.5737.56↓$0.01 (-0.03%)37.4737.762.47M
2023-05-1837.0137.03↑$0.02 (0.05%)36.7937.091.02M
2023-05-1736.7036.97↑$0.27 (0.74%)36.6137.051.19M
2023-05-1636.7936.64↓$0.15 (-0.41%)36.5836.851.20M
2023-05-1536.7737.05↑$0.28 (0.76%)36.7037.111.22M
2023-05-1236.8536.93↑$0.08 (0.22%)36.7637.071.74M
2023-05-1136.4636.73↑$0.27 (0.74%)36.3536.782.94M
2023-05-1036.6936.46↓$0.23 (-0.63%)36.2236.692.15M
2023-05-0936.1636.57↑$0.41 (1.13%)36.1536.621.60M
2023-05-0836.2236.14↓$0.08 (-0.22%)36.0536.411.02M
2023-05-0535.6935.99↑$0.30 (0.84%)35.6436.081.24M
2023-05-0435.7035.72↑$0.02 (0.06%)35.5835.891.70M
2023-05-0336.1135.96↓$0.15 (-0.42%)35.9536.381.74M
2023-05-0235.7836.01↑$0.23 (0.64%)35.5736.041.46M
2023-05-0136.2035.92↓$0.28 (-0.77%)35.9136.331.05M
2023-04-2835.8436.09↑$0.25 (0.70%)35.8436.151.93M
2023-04-2735.9636.44↑$0.48 (1.33%)35.8136.482.11M
2023-04-2635.9735.59↓$0.38 (-1.06%)35.5136.053.12M
2023-04-2536.4336.64↑$0.21 (0.58%)36.4136.973.20M
2023-04-2435.5935.64↑$0.05 (0.14%)35.5435.761.20M
2023-04-2135.1635.42↑$0.26 (0.74%)35.1135.441.32M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$ABB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
a

$ABB my put options are fine

0 Like Report
145zip

$ABB when's the offering?

0 Like Report