Dark

ABB
ABB Ltd.
stock NYSE

Inactive

May 23, 2025

183.50USD+394.210%(+146.37)1,846

Pre-market

0.00USD-100.000%(-37.13)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	177.5000	183.5000	177.5000	183.5000	+394.210%	1,846	0.000%
2023-05-22	37.5100	37.5750	37.1100	37.1300	-1.145%	6,388,480	+394.210%
2023-05-19	37.5700	37.7600	37.4650	37.5600	+1.431%	2,505,337	+388.552%
2023-05-18	37.0100	37.0892	36.7910	37.0300	+0.162%	1,023,913	+395.544%
2023-05-17	36.7000	37.0500	36.6100	36.9700	+0.901%	1,197,877	+396.348%
2023-05-16	36.7900	36.8500	36.5800	36.6400	-1.107%	1,208,573	+400.819%
2023-05-15	36.7700	37.1055	36.7000	37.0500	+0.325%	1,226,108	+395.277%
2023-05-12	36.8500	37.0700	36.7550	36.9300	+0.545%	1,779,157	+396.886%
2023-05-11	36.4600	36.7750	36.3500	36.7300	+0.741%	2,935,724	+399.592%
2023-05-10	36.6900	36.6900	36.2200	36.4600	-0.301%	2,149,563	+403.291%
2023-05-09	36.1600	36.6150	36.1500	36.5700	+1.190%	1,603,696	+401.777%
2023-05-08	36.2200	36.4050	36.0450	36.1400	+0.417%	1,022,105	+407.748%
2023-05-05	35.6900	36.0800	35.6400	35.9900	+0.756%	1,239,795	+409.864%
2023-05-04	35.7000	35.8950	35.5700	35.7200	-0.667%	1,738,324	+413.718%
2023-05-03	36.1100	36.3800	35.9500	35.9600	-0.139%	1,741,844	+410.289%
2023-05-02	35.7800	36.0400	35.5700	36.0100	+0.251%	1,461,769	+409.581%
2023-05-01	36.2000	36.3250	35.9100	35.9200	-0.471%	1,052,175	+410.857%
2023-04-28	35.8400	36.1500	35.8300	36.0900	-0.960%	1,933,492	+408.451%
2023-04-27	35.9600	36.4800	35.8100	36.4400	+2.388%	2,112,463	+403.568%
2023-04-26	35.9700	36.0600	35.5100	35.5900	-2.866%	3,308,441	+415.594%
2023-04-25	36.4300	36.9750	36.4100	36.6400	+2.806%	3,203,620	+400.819%
2023-04-24	35.5900	35.7600	35.5400	35.6400	+0.621%	1,209,630	+414.871%
2023-04-21	35.1600	35.4350	35.1050	35.4200	+0.596%	1,322,909	+418.069%
2023-04-20	35.0900	35.3100	35.0800	35.2100	+0.285%	1,096,292	+421.159%
2023-04-19	35.1100	35.2350	35.0300	35.1100	-0.819%	1,419,093	+422.643%
2023-04-18	35.4200	35.5000	35.3100	35.4000	+0.625%	1,353,755	+418.362%
2023-04-17	35.1700	35.2888	35.0350	35.1800	+0.114%	1,622,698	+421.603%
2023-04-14	35.1400	35.3900	34.9700	35.1400	+0.861%	1,744,219	+422.197%
2023-04-13	34.8800	34.9100	34.3600	34.8400	+1.132%	2,842,078	+426.693%
2023-04-12	34.3600	34.6900	34.2650	34.4500	+1.712%	1,773,195	+432.656%
2023-04-11	33.5000	33.9750	33.4900	33.8700	+2.172%	1,726,598	+441.777%
2023-04-10	32.9100	33.1680	32.5400	33.1500	+0.394%	1,054,356	+453.544%
2023-04-06	32.7700	33.0800	32.7400	33.0200	-0.272%	1,408,578	+455.724%
2023-04-05	33.3900	33.4500	32.9500	33.1100	-2.359%	1,690,619	+454.213%
2023-04-04	34.4300	34.4900	33.7550	33.9100	-1.482%	1,975,156	+441.138%
2023-04-03	34.4000	34.5552	34.2700	34.4200	+0.350%	1,524,015	+433.120%
2023-03-31	34.2200	34.3550	34.1250	34.3000	+1.932%	1,420,348	+434.985%
2023-03-30	33.5600	33.7600	33.5100	33.6500	+2.591%	1,121,939	+445.319%
2023-03-29	32.5200	32.8500	32.5100	32.8000	+1.422%	1,265,179	+459.451%
2023-03-28	32.3300	32.3800	32.1600	32.3400	+0.622%	1,000,142	+467.409%
2023-03-27	32.1600	32.3000	32.0300	32.1400	-1.863%	1,235,766	+470.940%
2023-03-24	32.5100	32.7650	32.1700	32.7500	-1.887%	2,147,051	+460.305%
2023-03-23	33.5100	33.7500	33.1750	33.3800	+0.785%	2,115,532	+449.730%
2023-03-22	33.5500	33.7800	33.1200	33.1200	-0.451%	1,487,655	+454.046%
2023-03-21	33.2100	33.3700	33.1000	33.2700	+2.181%	1,233,260	+451.548%
2023-03-20	32.3800	32.7600	32.3200	32.5600	+1.782%	1,150,856	+463.575%
2023-03-17	32.0700	32.2400	31.8250	31.9900	-1.720%	2,121,237	+473.617%
2023-03-16	31.5900	32.5993	31.5700	32.5500	+1.751%	1,756,978	+463.748%
2023-03-15	32.2100	32.3300	31.6050	31.9900	-5.243%	2,480,347	+473.617%
2023-03-14	33.6300	33.8000	33.4213	33.7600	+2.552%	2,095,390	+443.543%
2023-03-13	32.6500	33.2500	32.5300	32.9200	-0.664%	1,660,260	+457.412%
2023-03-10	34.0500	34.0600	33.0900	33.1400	-2.328%	1,758,011	+453.712%
2023-03-09	34.0900	34.5300	33.8650	33.9300	+0.088%	1,431,439	+440.819%
2023-03-08	33.7400	33.9900	33.7217	33.9000	+0.923%	1,137,724	+441.298%
2023-03-07	34.1100	34.1600	33.5073	33.5900	-1.870%	1,114,138	+446.294%
2023-03-06	34.0300	34.3560	34.0100	34.2300	+0.205%	1,908,684	+436.079%
2023-03-03	33.7100	34.1700	33.5200	34.1600	+1.335%	2,852,244	+437.178%
2023-03-02	33.1500	33.7100	33.1200	33.7100	+0.447%	1,092,796	+444.349%
2023-03-01	33.6800	33.8500	33.4100	33.5600	+0.781%	1,199,238	+446.782%
2023-02-28	33.3900	33.5700	33.3000	33.3000	-0.597%	1,037,509	+451.051%
2023-02-27	33.5100	33.6504	33.4400	33.5000	+1.025%	997,798	+447.761%
2023-02-24	33.1300	33.2250	32.9350	33.1600	-1.864%	1,039,217	+453.378%
2023-02-23	33.6800	33.8000	33.4500	33.7900	+0.896%	1,079,136	+443.060%
2023-02-22	33.5200	33.7100	33.3800	33.4900	0.000%	886,285	+447.925%
2023-02-21	33.7400	33.8600	33.4200	33.4900	-1.990%	1,016,397	+447.925%
2023-02-17	33.8100	34.2150	33.8000	34.1700	+0.470%	909,735	+437.021%
2023-02-16	33.8700	34.2350	33.7800	34.0100	-1.191%	904,015	+439.547%
2023-02-15	34.0800	34.4799	33.9650	34.4200	+1.804%	1,234,185	+433.120%
2023-02-14	33.7900	34.1282	33.6700	33.8100	-0.734%	2,034,834	+442.739%
2023-02-13	33.7000	34.1150	33.6600	34.0600	+1.279%	741,178	+438.755%
2023-02-10	33.3400	33.6400	33.2400	33.6300	+0.298%	1,282,727	+445.644%
2023-02-09	33.9900	34.0100	33.4350	33.5300	+0.119%	1,034,858	+447.271%
2023-02-08	33.6100	33.7700	33.2900	33.4900	-1.500%	1,606,676	+447.925%
2023-02-07	33.8000	34.0900	33.5600	34.0000	+0.384%	1,339,640	+439.706%
2023-02-06	33.8700	33.9500	33.6600	33.8700	-1.512%	1,124,189	+441.777%
2023-02-03	34.0200	34.5800	33.9600	34.3900	+1.356%	1,605,095	+433.585%
2023-02-02	33.9300	34.2150	33.6300	33.9300	-3.963%	1,769,206	+440.819%
2023-02-01	35.0100	35.5400	34.7100	35.3300	+1.377%	1,416,594	+419.389%
2023-01-31	34.5600	34.8500	34.2600	34.8500	+1.308%	1,137,020	+426.542%
2023-01-30	34.4400	34.6750	34.3800	34.4000	-0.693%	1,205,159	+433.430%
2023-01-27	34.4200	34.7832	34.3849	34.6400	-0.317%	1,450,569	+429.734%
2023-01-26	34.7100	34.7600	34.3850	34.7500	+1.401%	1,661,114	+428.058%
2023-01-25	34.0400	34.3300	33.9185	34.2700	+0.146%	1,481,571	+435.454%
2023-01-24	33.9950	34.2900	33.8050	34.2200	+0.146%	875,986	+436.236%
2023-01-23	33.8200	34.2750	33.7650	34.1700	+0.618%	1,343,259	+437.021%
2023-01-20	33.6200	33.9600	33.5500	33.9600	+1.464%	1,123,848	+440.342%
2023-01-19	33.8000	33.8600	33.3600	33.4700	-1.530%	1,233,667	+448.252%
2023-01-18	34.6600	34.7000	33.9650	33.9900	-0.323%	1,180,196	+439.865%
2023-01-17	34.3800	34.4900	34.0800	34.1000	+1.549%	1,926,041	+438.123%
2023-01-13	33.2800	33.6600	33.2600	33.5800	+0.179%	775,748	+446.456%
2023-01-12	33.4900	33.6600	33.2300	33.5200	+0.359%	1,508,232	+447.434%
2023-01-11	33.1800	33.4100	33.0450	33.4000	+1.458%	888,790	+449.401%
2023-01-10	32.6800	32.9300	32.6800	32.9200	+0.366%	837,974	+457.412%
2023-01-09	32.9800	33.2493	32.7900	32.8000	+0.892%	1,904,969	+459.451%
2023-01-06	31.7700	32.5900	31.6600	32.5100	+2.168%	1,487,784	+464.442%
2023-01-05	31.7800	31.8550	31.6350	31.8200	-0.780%	1,570,291	+476.681%
2023-01-04	32.0400	32.1000	31.6200	32.0700	+4.191%	2,225,350	+472.186%
2023-01-03	30.7800	30.9700	30.5400	30.7800	+1.051%	1,290,040	+496.166%
2022-12-30	30.6000	30.7200	30.2841	30.4600	-1.360%	1,150,756	+502.429%
2022-12-29	30.7200	30.9600	30.6850	30.8800	+2.015%	1,037,903	+494.236%
2022-12-28	30.6400	30.7600	30.2600	30.2700	-1.208%	1,111,835	+506.211%
2022-12-27	30.6100	30.7600	30.5000	30.6400	+1.122%	773,621	+498.890%
2022-12-23	30.1400	30.3150	30.0300	30.3000	+0.564%	675,249	+505.611%
2022-12-22	30.2000	30.2150	29.7600	30.1300	-1.116%	940,746	+509.028%
2022-12-21	30.2700	30.5950	30.2600	30.4700	+1.162%	824,938	+502.232%
2022-12-20	30.0600	30.3000	30.0450	30.1200	+0.033%	935,438	+509.230%
2022-12-19	30.1300	30.3000	30.0400	30.1100	-0.397%	1,109,387	+509.432%
2022-12-16	30.1300	30.3200	29.9850	30.2300	-0.853%	1,549,100	+507.013%
2022-12-15	31.0400	31.0700	30.4250	30.4900	-3.847%	2,114,046	+501.837%
2022-12-14	31.7200	32.0300	31.4600	31.7100	-0.126%	1,885,618	+478.682%
2022-12-13	32.0700	32.2100	31.5850	31.7500	+1.438%	1,779,755	+477.953%
2022-12-12	31.0200	31.3000	30.9350	31.3000	+0.870%	1,108,826	+486.262%
2022-12-09	31.1300	31.3400	31.0150	31.0300	+0.681%	1,024,436	+491.363%
2022-12-08	30.5700	30.8300	30.5400	30.8200	-0.259%	994,079	+495.393%
2022-12-07	30.9100	31.0600	30.7850	30.9000	-0.162%	844,420	+493.851%
2022-12-06	31.2500	31.3500	30.8100	30.9500	-0.674%	882,226	+492.892%
2022-12-05	31.4400	31.4900	31.1400	31.1600	-1.486%	1,084,251	+488.896%
2022-12-02	31.3500	31.6900	31.2812	31.6300	+0.222%	763,777	+480.145%
2022-12-01	31.4500	31.6050	31.1550	31.5600	+0.222%	1,271,488	+481.432%
2022-11-30	30.9100	31.4900	30.5600	31.4900	+2.008%	2,015,267	+482.725%
2022-11-29	31.1100	31.1800	30.6700	30.8700	-0.162%	1,026,613	+494.428%
2022-11-28	31.3900	31.4700	30.8650	30.9200	-1.997%	1,026,960	+493.467%
2022-11-25	31.5300	31.6100	31.4900	31.5500	+0.350%	390,828	+481.616%
2022-11-23	31.2200	31.4750	31.2200	31.4400	+0.931%	1,030,973	+483.651%
2022-11-22	30.9900	31.1800	30.8900	31.1500	+1.532%	871,096	+489.085%
2022-11-21	30.5800	30.8195	30.5100	30.6800	-0.130%	1,593,970	+498.110%
2022-11-18	30.6900	30.8700	30.5500	30.7200	+0.754%	1,599,562	+497.331%
2022-11-17	30.5200	30.6400	30.3150	30.4900	-1.071%	2,957,026	+501.837%
2022-11-16	30.9200	31.0650	30.7700	30.8200	-1.565%	1,272,700	+495.393%
2022-11-15	31.6100	31.6500	31.0350	31.3100	-0.159%	1,345,892	+486.075%
2022-11-14	31.3600	31.6900	31.2500	31.3600	-0.697%	1,806,460	+485.140%
2022-11-11	30.8400	31.6675	30.8000	31.5800	+3.338%	1,423,411	+481.064%
2022-11-10	30.3000	30.5800	30.0800	30.5600	+5.561%	1,621,707	+500.458%
2022-11-09	29.0700	29.3900	28.9300	28.9500	-0.413%	1,079,121	+533.851%
2022-11-08	28.9600	29.2850	28.8450	29.0700	+0.553%	998,405	+531.235%
2022-11-07	28.8400	28.9850	28.6400	28.9100	+0.908%	1,012,111	+534.728%
2022-11-04	28.1700	28.6700	28.1250	28.6500	+5.099%	1,589,548	+540.489%
2022-11-03	26.9200	27.4468	26.8900	27.2600	-0.547%	1,430,789	+573.147%
2022-11-02	27.9100	28.3200	27.3900	27.4100	-2.421%	1,634,120	+569.464%
2022-11-01	28.5800	28.6150	27.8800	28.0900	+0.898%	1,514,854	+553.257%
2022-10-31	27.7000	27.9362	27.6400	27.8400	-0.642%	1,362,848	+559.124%
2022-10-28	27.6400	28.0300	27.6000	28.0200	+0.394%	1,847,586	+554.889%
2022-10-27	27.8900	28.2600	27.8600	27.9100	-1.273%	1,563,429	+557.470%
2022-10-26	28.1100	28.4750	28.0300	28.2700	+0.964%	1,474,961	+549.098%
2022-10-25	27.3500	28.0150	27.3500	28.0000	+1.892%	2,014,779	+555.357%
2022-10-24	27.1800	27.6600	27.1550	27.4800	+0.255%	2,229,378	+567.758%
2022-10-21	26.4300	27.4350	26.3600	27.4100	+3.747%	1,414,157	+569.464%
2022-10-20	26.5100	26.9100	26.3800	26.4200	-0.900%	1,406,811	+594.550%
2022-10-19	26.7000	26.7900	26.3500	26.6600	-0.782%	1,555,918	+588.297%
2022-10-18	27.1600	27.2050	26.5512	26.8700	+2.990%	2,129,778	+582.918%
2022-10-17	26.1300	26.3500	26.0600	26.0900	+3.738%	2,182,513	+603.335%
2022-10-14	25.8200	25.9100	25.0900	25.1500	-2.444%	1,957,037	+629.622%
2022-10-13	24.4700	25.9450	24.3250	25.7800	+3.701%	2,795,846	+611.792%
2022-10-12	24.9700	25.0600	24.8300	24.8600	+0.363%	2,028,577	+638.134%
2022-10-11	24.9900	25.2100	24.6250	24.7700	-0.880%	2,026,056	+640.816%
2022-10-10	25.2300	25.2550	24.8050	24.9900	-0.080%	1,283,368	+634.294%
2022-10-07	25.3600	25.3700	24.8800	25.0100	-2.381%	1,491,323	+633.707%
2022-10-06	25.8300	26.0600	25.5750	25.6200	-1.688%	1,711,276	+616.237%
2022-10-05	25.9100	26.2700	25.5750	26.0600	-1.213%	1,976,084	+604.144%
2022-10-04	25.8100	26.4350	25.7800	26.3800	+8.560%	3,568,675	+595.603%
2022-10-03	24.4100	24.6650	24.2700	24.3000	-5.300%	3,643,312	+655.144%
2022-09-30	25.8900	26.3650	25.6100	25.6600	-1.118%	2,902,642	+615.121%
2022-09-29	25.7600	25.9600	25.5000	25.9500	-1.331%	2,072,481	+607.129%
2022-09-28	25.8700	26.4000	25.7800	26.3000	+3.259%	2,657,678	+597.719%
2022-09-27	25.7000	25.9091	25.2800	25.4700	+0.355%	2,609,886	+620.455%
2022-09-26	25.3400	25.7400	25.2000	25.3800	-1.475%	3,022,827	+623.010%
2022-09-23	25.8200	25.8395	25.4592	25.7600	-1.378%	1,967,366	+612.345%
2022-09-22	26.3700	26.4850	26.0100	26.1200	-1.583%	1,662,337	+602.527%
2022-09-21	26.9500	27.1950	26.5300	26.5400	-1.081%	1,745,317	+591.409%
2022-09-20	26.8200	26.9600	26.6650	26.8300	-2.045%	1,429,608	+583.936%
2022-09-19	26.6400	27.4150	26.6100	27.3900	+0.958%	1,959,560	+569.953%
2022-09-16	27.3700	27.4600	26.9550	27.1300	-2.690%	1,873,823	+576.373%
2022-09-15	28.0600	28.2900	27.8223	27.8800	-0.322%	1,355,138	+558.178%
2022-09-14	27.7700	28.1000	27.6300	27.9700	-0.639%	1,738,998	+556.060%
2022-09-13	28.6300	28.8000	28.1100	28.1500	-3.231%	2,116,872	+551.865%
2022-09-12	29.1700	29.3700	29.0600	29.0900	+1.999%	1,979,835	+530.801%
2022-09-09	28.4100	28.6950	28.4050	28.5200	+2.112%	1,857,765	+543.408%
2022-09-08	27.4100	27.9350	27.3350	27.9300	+0.612%	1,459,906	+557.000%
2022-09-07	27.2700	27.8150	27.1850	27.7600	+1.611%	1,484,785	+561.023%
2022-09-06	27.5100	27.6400	27.2021	27.3200	-0.037%	1,997,796	+571.669%
2022-09-02	27.5900	27.9950	27.2250	27.3300	+0.294%	2,146,334	+571.423%
2022-09-01	27.1400	27.2500	26.8300	27.2500	-1.161%	2,169,295	+573.394%
2022-08-31	27.8300	27.9500	27.5600	27.5700	-1.430%	1,806,026	+565.579%
2022-08-30	28.5800	28.6100	27.9200	27.9700	-1.271%	1,446,049	+556.060%
2022-08-29	28.1900	28.4950	28.1600	28.3300	+0.568%	1,232,835	+547.723%
2022-08-26	29.0600	29.0600	28.1500	28.1700	-3.096%	1,953,426	+551.402%
2022-08-25	28.6400	29.0750	28.6100	29.0700	+2.036%	1,080,500	+531.235%
2022-08-24	28.4900	28.6950	28.4399	28.4900	-0.175%	1,119,255	+544.086%
2022-08-23	28.4200	28.8500	28.4000	28.5400	+0.352%	1,268,618	+542.957%
2022-08-22	28.7900	28.8100	28.3901	28.4400	-4.307%	1,591,095	+545.218%
2022-08-19	30.0500	30.0700	29.6847	29.7200	-1.914%	957,080	+517.429%
2022-08-18	30.3100	30.4000	30.2050	30.3000	+0.899%	1,027,086	+505.611%
2022-08-17	30.0500	30.1900	29.8600	30.0300	-1.895%	985,556	+511.056%
2022-08-16	30.3600	30.6985	30.3600	30.6100	+0.065%	1,073,621	+499.477%
2022-08-15	30.5200	30.6450	30.3867	30.5900	-0.520%	1,016,630	+499.869%
2022-08-12	30.3900	30.7600	30.3400	30.7500	+0.787%	1,289,671	+496.748%
2022-08-11	30.6800	30.7700	30.4700	30.5100	+0.066%	1,343,978	+501.442%
2022-08-10	30.2900	30.5150	30.1400	30.4900	+4.133%	1,124,963	+501.837%
2022-08-09	29.4000	29.5000	29.2550	29.2800	-1.447%	1,410,142	+526.708%
2022-08-08	29.9000	30.0900	29.6050	29.7100	+0.067%	1,332,284	+517.637%
2022-08-05	29.4400	29.7150	29.3450	29.6900	-1.428%	1,148,587	+518.053%
2022-08-04	30.0100	30.2050	29.9400	30.1200	+1.244%	1,064,933	+509.230%
2022-08-03	29.6600	29.8050	29.4600	29.7500	+0.371%	1,316,944	+516.807%
2022-08-02	29.8200	29.9700	29.6200	29.6400	-1.626%	1,521,054	+519.096%
2022-08-01	30.2100	30.2400	29.9750	30.1300	-0.790%	1,560,784	+509.028%
2022-07-29	29.8000	30.4400	29.7100	30.3700	+2.775%	2,314,427	+504.215%
2022-07-28	29.2200	29.5750	29.1300	29.5500	+2.355%	2,158,594	+520.981%
2022-07-27	28.4300	28.9700	28.4214	28.8700	+1.834%	1,524,382	+535.608%
2022-07-26	28.3500	28.5450	28.2800	28.3500	-0.666%	1,177,710	+547.266%
2022-07-25	28.4650	28.6200	28.3300	28.5400	0.000%	1,423,062	+542.957%
2022-07-22	28.7300	28.8550	28.4300	28.5400	-0.592%	1,320,998	+542.957%
2022-07-21	28.2700	28.7350	28.1100	28.7100	+2.207%	1,627,308	+539.150%
2022-07-20	28.0600	28.2600	27.8750	28.0900	-0.071%	2,754,236	+553.257%
2022-07-19	27.7500	28.1700	27.7400	28.1100	+3.919%	1,995,721	+552.793%
2022-07-18	27.3500	27.4850	26.9713	27.0500	+0.446%	1,632,428	+578.373%
2022-07-15	26.5500	26.9500	26.3300	26.9300	+2.279%	1,463,294	+581.396%
2022-07-14	26.1800	26.3500	25.9510	26.3300	-0.978%	1,621,228	+596.924%
2022-07-13	26.3000	26.7400	26.1100	26.5900	+0.643%	2,594,200	+590.109%
2022-07-12	26.5700	26.8300	26.3650	26.4200	-0.076%	2,693,882	+594.550%
2022-07-11	26.5600	26.6100	26.3350	26.4400	-1.710%	1,769,291	+594.024%
2022-07-08	26.9500	27.1600	26.7650	26.9000	-0.481%	1,892,079	+582.156%
2022-07-07	26.7200	27.0500	26.7200	27.0300	+2.503%	1,440,874	+578.875%
2022-07-06	26.1400	26.4750	26.0050	26.3700	-0.076%	2,062,088	+595.867%
2022-07-05	25.9700	26.4000	25.8500	26.3900	-0.827%	2,165,901	+595.339%
2022-07-01	26.3300	26.6250	26.1150	26.6100	-0.449%	2,282,680	+589.590%
2022-06-30	26.3700	26.8300	26.1700	26.7300	-0.558%	2,095,476	+586.495%
2022-06-29	27.0700	27.1000	26.8200	26.8800	+0.037%	2,584,576	+582.664%
2022-06-28	27.2100	27.4700	26.8600	26.8700	-0.849%	1,989,378	+582.918%
2022-06-27	27.0600	27.2400	26.8650	27.1000	+1.233%	1,996,942	+577.122%
2022-06-24	26.6800	26.9250	26.5900	26.7700	+2.254%	3,293,986	+585.469%
2022-06-23	26.1500	26.1900	25.8000	26.1800	-0.721%	3,458,477	+600.917%
2022-06-22	26.0700	26.5700	25.9950	26.3700	-1.421%	2,637,807	+595.867%
2022-06-21	26.8400	27.0700	26.6950	26.7500	+0.375%	3,023,071	+585.981%
2022-06-17	27.0100	27.2065	26.6200	26.6500	-2.666%	4,632,638	+588.555%
2022-06-16	27.6000	27.6507	27.2734	27.3800	-2.735%	2,829,388	+570.197%
2022-06-15	28.0400	28.4450	27.5550	28.1500	+2.215%	2,642,987	+551.865%
2022-06-14	27.7100	27.9000	27.2725	27.5400	-1.184%	2,672,051	+566.304%
2022-06-13	28.0800	28.2400	27.7700	27.8700	-4.620%	2,384,931	+558.414%
2022-06-10	29.4600	29.5050	29.0700	29.2200	-2.372%	2,034,633	+527.995%
2022-06-09	30.4500	30.6000	29.9300	29.9300	-2.349%	1,617,867	+513.097%
2022-06-08	30.8500	31.0800	30.5750	30.6500	-3.006%	1,770,798	+498.695%
2022-06-07	31.1700	31.6200	31.1100	31.6000	+0.158%	1,690,976	+480.696%
2022-06-06	31.7400	31.8700	31.4350	31.5500	-0.063%	1,187,302	+481.616%
2022-06-03	31.6100	31.8000	31.4400	31.5700	-1.251%	1,795,894	+481.248%
2022-06-02	31.2100	31.9800	31.1900	31.9700	+4.273%	2,470,039	+473.976%
2022-06-01	31.0200	31.1200	30.4950	30.6600	-1.001%	1,891,961	+498.500%
2022-05-31	30.9000	31.0808	30.5500	30.9700	+0.356%	3,179,126	+492.509%
2022-05-27	30.5700	30.8700	30.5450	30.8600	+1.613%	1,589,443	+494.621%
2022-05-26	29.9900	30.4450	29.9400	30.3700	+1.981%	1,552,310	+504.215%
2022-05-25	29.8300	29.9600	29.4750	29.7800	-1.063%	2,690,995	+516.185%
2022-05-24	30.1600	30.2450	29.8500	30.1000	+0.200%	3,371,311	+509.635%
2022-05-23	29.8300	30.1550	29.6600	30.0400	+1.831%	1,937,380	+510.852%
2022-05-20	29.7000	29.7200	28.9700	29.5000	+0.306%	2,693,240	+522.034%
2022-05-19	28.8600	29.6850	28.8300	29.4100	+2.083%	3,206,063	+523.937%
2022-05-18	29.2600	29.4300	28.7650	28.8100	-1.739%	3,841,050	+536.932%
2022-05-17	29.1000	29.3950	28.9450	29.3200	+3.094%	2,859,442	+525.853%
2022-05-16	28.4850	28.6250	28.2050	28.4400	-1.284%	2,425,923	+545.218%
2022-05-13	28.5100	28.9300	28.4850	28.8100	+2.345%	2,729,460	+536.932%
2022-05-12	27.8600	28.4500	27.7400	28.1500	+0.321%	3,546,386	+551.865%
2022-05-11	28.4000	28.7350	28.0000	28.0600	-1.578%	3,170,325	+553.956%
2022-05-10	28.8600	28.9000	28.2100	28.5100	+1.967%	3,791,932	+543.634%
2022-05-09	28.3800	28.4600	27.8450	27.9600	-3.586%	2,719,831	+556.295%
2022-05-06	29.2800	29.2900	28.7200	29.0000	-1.894%	3,313,796	+532.759%
2022-05-05	30.3000	30.3000	29.2650	29.5600	-3.177%	4,961,668	+520.771%
2022-05-04	29.9000	30.6000	29.4500	30.5300	+2.760%	2,647,208	+501.048%
2022-05-03	29.6800	29.8773	29.5450	29.7100	+0.372%	2,329,980	+517.637%
2022-05-02	29.6400	29.7500	29.0150	29.6000	-0.904%	2,797,357	+519.932%
2022-04-29	30.4600	30.7750	29.8200	29.8700	-1.191%	2,363,296	+514.329%
2022-04-28	29.8800	30.3450	29.4450	30.2300	+1.922%	3,109,256	+507.013%
2022-04-27	29.6200	29.9800	29.4800	29.6600	-0.503%	2,806,725	+518.678%
2022-04-26	31.0400	31.0600	29.8100	29.8100	-3.808%	3,332,523	+515.565%
2022-04-25	30.8600	31.0350	30.4400	30.9900	-1.211%	3,247,851	+492.126%
2022-04-22	31.9400	32.0500	31.3300	31.3700	-4.067%	3,967,692	+484.954%
2022-04-21	33.6300	33.6500	32.6100	32.7000	+2.830%	2,767,061	+461.162%
2022-04-20	31.9900	32.1250	31.6600	31.8000	+0.856%	3,234,453	+477.044%
2022-04-19	31.2000	31.5850	31.1900	31.5300	+2.204%	2,401,927	+481.985%
2022-04-18	30.6600	31.0600	30.6600	30.8500	+0.065%	1,525,434	+494.814%
2022-04-14	31.3300	31.3600	30.8250	30.8300	-0.900%	1,616,728	+495.199%
2022-04-13	30.8700	31.1550	30.7900	31.1100	+1.303%	1,960,531	+489.842%
2022-04-12	31.2100	31.3900	30.6150	30.7100	-1.602%	2,857,630	+497.525%
2022-04-11	31.6600	31.7400	31.1900	31.2100	-2.132%	2,827,494	+487.953%
2022-04-08	31.9800	32.2100	31.7800	31.8900	+0.315%	2,863,508	+475.415%
2022-04-07	31.7500	31.9600	31.5700	31.7900	+0.316%	2,173,655	+477.226%
2022-04-06	31.4900	31.8400	31.2450	31.6900	-1.614%	2,171,561	+479.047%
2022-04-05	32.7100	32.8100	32.1100	32.2100	-2.186%	2,021,950	+469.699%
2022-04-04	32.6300	32.9800	32.6300	32.9300	+0.183%	1,678,723	+457.243%
2022-04-01	32.8700	32.9300	32.5475	32.8700	+1.639%	2,186,617	+458.260%
2022-03-31	32.7300	32.8900	32.3400	32.3400	-0.889%	2,766,849	+467.409%
2022-03-30	32.9300	33.1200	32.5150	32.6300	-3.945%	2,202,478	+462.366%
2022-03-29	33.4900	33.9850	33.4900	33.9700	+1.282%	3,008,656	+440.183%
2022-03-28	33.3000	33.5600	33.1200	33.5400	-3.092%	2,652,083	+447.108%
2022-03-25	34.7400	34.7700	34.2900	34.6100	-0.489%	2,251,093	+430.194%
2022-03-24	34.6600	34.8000	34.3500	34.7800	-0.144%	2,581,127	+427.602%
2022-03-23	34.8300	35.1000	34.7100	34.8300	-1.359%	2,742,283	+426.845%
2022-03-22	35.2900	35.4700	35.1650	35.3100	+0.713%	1,993,521	+419.683%
2022-03-21	35.2300	35.3550	34.8200	35.0600	-1.128%	2,237,594	+423.388%
2022-03-18	34.7300	35.5100	34.7300	35.4600	+0.482%	2,668,623	+417.484%
2022-03-17	34.7400	35.3650	34.6800	35.2900	+1.730%	1,996,390	+419.977%
2022-03-16	34.0000	34.6900	33.8300	34.6900	+4.143%	3,474,841	+428.971%
2022-03-15	33.0900	33.4000	32.8400	33.3100	+0.030%	2,506,123	+450.886%
2022-03-14	33.5600	33.7600	33.1250	33.3000	+2.462%	2,259,831	+451.051%
2022-03-11	33.3200	33.4100	32.4900	32.5000	-1.366%	2,239,995	+464.615%
2022-03-10	32.7100	33.2000	32.6700	32.9500	-1.081%	2,517,572	+456.904%
2022-03-09	33.0800	33.5750	32.6050	33.3100	+4.322%	3,877,202	+450.886%
2022-03-08	31.7300	32.7000	31.3200	31.9300	+4.689%	3,925,659	+474.695%
2022-03-07	31.3600	31.4736	30.4200	30.5000	-3.725%	3,654,263	+501.639%
2022-03-04	31.7800	31.8800	31.3600	31.6800	-4.232%	3,255,531	+479.230%
2022-03-03	33.6700	33.7000	33.0250	33.0800	-0.869%	2,372,862	+454.716%
2022-03-02	33.1700	33.5100	32.9300	33.3700	+1.398%	2,791,984	+449.895%
2022-03-01	33.9900	34.1100	32.7600	32.9100	-2.286%	3,057,636	+457.581%
2022-02-28	33.3200	34.0000	33.3000	33.6800	-0.178%	2,585,883	+444.834%
2022-02-25	33.0800	33.7650	33.0100	33.7400	+1.964%	3,646,844	+443.865%
2022-02-24	31.7400	33.1550	31.6900	33.0900	-0.030%	5,142,874	+454.548%
2022-02-23	34.0900	34.1250	33.0500	33.1000	-2.013%	2,006,465	+454.381%
2022-02-22	33.7900	34.1150	33.4350	33.7800	-1.631%	1,915,830	+443.221%
2022-02-18	34.6300	34.7300	34.2500	34.3400	-0.348%	1,634,942	+434.362%
2022-02-17	34.9000	34.9600	34.4300	34.4600	-2.462%	1,645,770	+432.501%
2022-02-16	34.8700	35.4050	34.8583	35.3300	+1.087%	1,516,555	+419.389%
2022-02-15	34.8050	34.9900	34.7000	34.9500	+2.946%	2,006,687	+425.036%
2022-02-14	33.8500	34.0700	33.6000	33.9500	-1.078%	2,154,430	+440.501%
2022-02-11	35.1400	35.2200	34.1900	34.3200	-2.472%	2,702,699	+434.674%
2022-02-10	35.2900	35.7600	35.0700	35.1900	-1.731%	2,274,779	+421.455%
2022-02-09	35.8200	35.8650	35.6750	35.8100	+2.490%	2,217,649	+412.427%
2022-02-08	34.8100	35.0000	34.6000	34.9400	+0.721%	2,035,133	+425.186%
2022-02-07	34.6100	34.9463	34.5400	34.6900	+1.880%	2,147,690	+428.971%
2022-02-04	34.1800	34.2950	33.8150	34.0500	-0.700%	2,765,045	+438.913%
2022-02-03	34.3300	34.7750	34.2300	34.2900	-3.571%	1,886,398	+435.141%
2022-02-02	35.3500	35.6500	35.3301	35.5600	+1.080%	2,054,165	+416.029%
2022-02-01	35.1900	35.2100	34.7600	35.1800	+1.179%	1,994,881	+421.603%
2022-01-31	34.0800	34.8050	34.0500	34.7700	+2.385%	2,613,473	+427.754%
2022-01-28	33.5400	33.9700	33.1200	33.9600	-1.679%	2,794,189	+440.342%
2022-01-27	35.2300	35.4610	34.3700	34.5400	-2.014%	2,976,279	+431.268%
2022-01-26	35.9700	36.0800	34.9700	35.2500	-0.085%	2,751,644	+420.567%
2022-01-25	35.3000	35.6000	34.8550	35.2800	-1.204%	2,663,250	+420.125%
2022-01-24	35.1700	35.7400	34.5050	35.7100	-1.869%	3,225,561	+413.862%
2022-01-21	36.6900	36.8900	36.3550	36.3900	-1.569%	2,408,738	+404.259%
2022-01-20	37.4000	37.6700	36.9350	36.9700	-0.162%	1,794,156	+396.348%
2022-01-19	37.3800	37.4650	36.9800	37.0300	+1.120%	2,998,459	+395.544%
2022-01-18	36.7200	36.7600	36.4550	36.6200	-1.954%	1,651,022	+401.092%
2022-01-14	37.3500	37.5950	37.0000	37.3500	-1.581%	1,881,048	+391.299%
2022-01-13	38.3400	38.4300	37.8850	37.9500	-1.709%	1,550,750	+383.531%
2022-01-12	38.3200	38.6399	38.3000	38.6100	+3.180%	1,520,441	+375.265%
2022-01-11	36.9600	37.4400	36.8500	37.4200	+1.740%	1,987,390	+390.379%
2022-01-10	36.8600	36.9200	36.3550	36.7800	-3.465%	2,266,643	+398.912%
2022-01-07	38.0900	38.2500	37.8122	38.1000	-0.444%	1,372,133	+381.627%
2022-01-06	38.3100	38.5500	38.1900	38.2700	-0.416%	1,772,987	+379.488%
2022-01-05	38.9400	39.1100	38.4200	38.4300	-1.462%	1,583,151	+377.492%
2022-01-04	38.8200	39.1050	38.7600	39.0000	+1.378%	1,641,934	+370.513%
2022-01-03	38.6200	38.6600	38.2550	38.4700	+0.786%	1,926,787	+376.995%
2021-12-31	38.1100	38.3450	38.1100	38.1700	+0.079%	706,875	+380.744%
2021-12-30	38.4100	38.5050	38.0900	38.1400	-1.320%	1,370,634	+381.122%
2021-12-29	38.3200	38.6600	38.3200	38.6500	+0.703%	907,026	+374.774%
2021-12-28	38.3200	38.4550	38.2700	38.3800	+0.287%	802,414	+378.114%
2021-12-27	37.9200	38.3000	37.9162	38.2700	+1.324%	978,985	+379.488%
2021-12-23	37.4200	37.8650	37.4000	37.7700	+2.053%	837,428	+385.835%
2021-12-22	36.5100	37.0200	36.4900	37.0100	+0.027%	927,335	+395.812%
2021-12-21	36.7100	37.0100	36.5689	37.0000	+1.204%	982,336	+395.946%
2021-12-20	36.5900	36.6150	36.2300	36.5600	-0.544%	1,725,505	+401.915%
2021-12-17	37.0000	37.1200	36.7450	36.7600	-1.685%	1,733,547	+399.184%
2021-12-16	37.4850	37.7100	37.2088	37.3900	+1.631%	1,809,916	+390.773%
2021-12-15	36.3500	36.7950	36.1150	36.7900	+1.686%	1,641,087	+398.777%
2021-12-14	36.7600	36.8500	35.9600	36.1800	-1.390%	1,347,876	+407.186%
2021-12-13	36.7800	36.8600	36.6700	36.6900	-0.109%	1,017,759	+400.136%
2021-12-10	36.7000	36.8050	36.6000	36.7300	+0.027%	1,312,336	+399.592%
2021-12-09	36.7100	36.8100	36.6150	36.7200	-0.217%	1,182,675	+399.728%
2021-12-08	36.6900	36.8800	36.5800	36.8000	+1.461%	1,324,107	+398.641%
2021-12-07	35.8200	36.3750	35.8200	36.2700	+0.415%	2,357,920	+405.928%
2021-12-06	35.7800	36.1950	35.6500	36.1200	+1.976%	1,891,053	+408.029%
2021-12-03	35.9000	35.9300	35.0700	35.4200	+0.340%	1,936,009	+418.069%
2021-12-02	34.7950	35.4000	34.7500	35.3000	+3.367%	2,042,628	+419.830%

document.getElementById("h8cRRz").onerror = function(){this.style.display='none';}; .dark-mode .cXzJZC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXzJZC{ color: #333333; background-color: white; border: 2px solid #333333; }ABBABB Ltd.stock NYSE

ABB
ABB Ltd.
stock NYSE