TipRanks
Go Ultimate55% OFF

ABB Ltd (ABJ) Historical Prices

DE:ABJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202677.7478.1677.0077.0677.06-3.04%10,3421.68
Oct 29, 202678.9080.2678.7279.4879.48+0.53%13,9152.30
Oct 28, 202678.3879.1477.8079.0679.06+1.86%8,9301.47
Oct 27, 202675.5877.6275.5877.6277.62+3.08%9,1261.51
Oct 26, 202673.6275.4473.6275.3075.30+2.53%7,1401.19
Oct 23, 202674.7674.8673.0873.4473.44-1.74%6,5441.10
Oct 22, 202676.3076.3874.1674.7474.74-3.49%9,0501.54
Oct 21, 202677.7277.8676.7877.4477.44+1.18%8,5351.45
Oct 20, 202677.0877.1875.3076.5476.54-4.54%31,2935.74
Oct 19, 202681.7881.8479.9080.1880.18-1.62%8,5061.57
Oct 16, 202683.6883.6881.5081.5081.50-0.63%10,5821.99
Oct 15, 202680.9082.0280.5082.0282.02-3.00%13,8582.66
Oct 14, 202686.1286.1284.5684.5684.56-1.12%2,2580.43
Oct 13, 202685.1887.1685.0085.5285.52-0.58%13,2982.53
Oct 12, 202685.6486.1285.6486.0286.02+0.37%9190.17
Oct 09, 202684.6485.7084.3485.7085.70+1.20%5,8461.11
Oct 08, 202684.8485.0084.4484.6884.68-1.47%6,6391.28
Oct 07, 202687.5087.5085.7085.9485.94-2.94%2,8170.55
Oct 06, 202687.4688.5487.2888.5488.54+0.68%4,8980.95
Oct 05, 202688.3088.8086.9087.9487.94+0.23%10,7862.15
Oct 02, 202686.8288.0886.7687.7487.74+3.17%2,0830.41
Oct 01, 202684.2885.2884.1685.0485.04+1.46%7,4871.50
Sep 30, 202685.2485.3483.8283.8283.82-1.92%2,9270.59
Sep 29, 202685.2286.0485.2285.4685.46+1.28%3,0970.62
Sep 28, 202684.1885.7684.0884.3884.38-0.28%1,6380.32
Sep 25, 202686.9687.2084.2684.6284.62-0.70%5,1031.01
Sep 24, 202687.5887.8285.2285.2285.22-2.74%2,9630.59
Sep 23, 202688.9288.9687.6287.6287.62-1.08%5,7541.13
Sep 22, 202687.9488.9087.9488.5888.58+0.77%6,0011.19
Sep 21, 202686.4287.9086.1687.9087.90+3.36%4,2360.85
Sep 18, 202684.4285.4884.4285.0485.04+1.24%4,4410.89
Sep 17, 202683.5884.6483.4684.0084.00+1.38%2,8740.57
Sep 16, 202682.3883.0282.3882.8682.86+2.14%1,9210.38
Sep 15, 202680.4081.3279.7881.1281.12+1.00%1,5510.31
Sep 14, 202680.8280.8679.3680.3280.32-3.35%14,6773.01
Sep 11, 202682.7483.5682.6083.1083.10+0.24%7,0141.43
Sep 10, 202683.4283.8082.0082.9082.90-0.36%6,7671.39
Sep 09, 202685.6685.6682.2283.2083.20-3.59%5,4631.13
Sep 08, 202683.8686.3083.8086.3086.30+2.15%7,1341.48
Sep 07, 202683.3684.4883.2084.4884.48+2.35%3,6400.75
Sep 04, 202682.2482.7682.0082.5482.54+0.49%4,5720.93
Sep 03, 202682.5482.6881.3082.1482.14+0.00%4,1170.83
Sep 02, 202682.5882.7481.6882.1482.14-0.82%10,4832.15
Sep 01, 202683.7484.1082.4882.8282.82-1.55%6,1861.28
Aug 31, 202685.3685.3683.8284.1284.12-1.68%3,8580.80
Aug 28, 202684.8685.9484.6885.5685.56+0.85%6,1801.28
Aug 27, 202685.4085.6284.3684.8484.84-0.24%6,2801.28
Aug 26, 202684.7485.2484.6085.0485.04+0.14%1,2640.26
Aug 25, 202684.6085.5884.2684.9284.92+1.51%9,2701.87
Aug 24, 202685.3485.5683.1483.6683.66-2.74%1,8890.37