TipRanks
Go Ultimate55% OFF

ABB Ltd (1ABB) Historical Prices

IT:1ABB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202677.5878.2276.9277.5077.50-2.64%25,6461.56
Oct 29, 202679.0880.1478.5679.6079.60+1.04%35,4392.21
Oct 28, 202678.1079.3477.9078.7878.78+1.57%23,3201.48
Oct 27, 202675.6477.5275.3677.5677.56+3.17%19,9931.29
Oct 26, 202673.7475.4673.5275.1875.18+0.43%23,3261.53
Oct 23, 202674.7074.9272.9474.8674.86+0.89%25,0711.68
Oct 22, 202675.8076.4074.2674.2074.20-4.31%44,0873.07
Oct 21, 202677.6877.9276.6877.5477.54+1.39%59,1824.38
Oct 20, 202678.2878.2875.3076.4876.48-5.97%106,5818.91
Oct 19, 202681.2681.7079.9081.3481.34-0.90%13,8531.15
Oct 16, 202683.5683.8481.7282.0882.08-0.15%15,2371.28
Oct 15, 202680.8882.0480.3882.2082.20-3.50%33,3432.90
Oct 14, 202686.2486.7084.6484.7284.72-0.54%7,4070.64
Oct 13, 202684.9687.1084.7485.1885.18-1.14%23,8322.01
Oct 12, 202686.2486.2685.6886.1686.16+0.47%8,4670.72
Oct 09, 202684.8485.4884.3685.7685.76+1.73%18,4691.60
Oct 08, 202685.6285.6284.3084.3084.30-1.47%26,0742.34
Oct 07, 202687.3487.8685.6685.5685.56-2.91%12,9611.18
Oct 06, 202687.9488.4687.2488.1288.12+0.11%12,0181.11
Oct 05, 202688.0089.0686.7888.0288.02+1.01%27,1862.60
Oct 02, 202686.8288.2886.7887.1487.14+1.49%21,8342.14
Oct 01, 202683.7285.4083.4685.8685.86+2.07%30,2513.07
Sep 30, 202685.1885.3083.8684.1284.12-1.43%8,7920.90
Sep 29, 202685.0086.1285.0085.3485.34+0.97%15,6301.60
Sep 28, 202684.4285.8284.1284.5284.52+0.31%12,1771.26
Sep 25, 202686.9687.1084.2684.2684.26-1.40%21,7482.30
Sep 24, 202687.1487.8885.3085.4685.46-2.60%13,4151.44
Sep 23, 202688.9488.9887.6687.7487.74-0.34%9,0430.97
Sep 22, 202688.1488.7087.7288.0488.04+1.01%13,3081.44
Sep 21, 202686.4287.5086.2287.1687.16+2.73%16,8261.85
Sep 18, 202683.8085.5283.8084.8484.84+1.39%13,0761.45
Sep 17, 202683.7284.5283.4483.6883.68+0.92%8,7330.98
Sep 16, 202681.7483.0081.6882.9282.92+0.68%16,3371.88
Sep 15, 202680.3081.2079.7282.3682.36+6.63%12,9321.51
Sep 14, 202681.2881.3477.2477.2477.24-6.76%23,5992.87
Sep 11, 202683.0883.7682.6482.8482.84+0.46%9,2941.14
Sep 10, 202683.5683.7882.1082.4682.46-0.51%11,8811.49
Sep 09, 202685.6085.7282.7882.8882.88-4.12%15,6562.00
Sep 08, 202683.7486.0483.6286.4486.44+3.20%18,7332.46
Sep 07, 202683.2284.1883.2083.7683.76+0.96%1,7950.23
Sep 04, 202682.3682.9681.8282.9682.96+0.92%13,2911.77
Sep 03, 202682.4282.9281.4682.2082.20+0.07%6,4670.87
Sep 02, 202682.5282.8681.7682.1482.14-0.75%10,5351.43
Sep 01, 202684.0484.3482.2882.7682.76-1.55%8,5631.17
Aug 31, 202685.1485.3883.8884.0684.06-1.75%8,2531.14
Aug 28, 202684.5886.1484.5285.5685.56+1.33%8,1931.14
Aug 27, 202685.3685.8884.3484.4484.44+3.05%12,4161.76
Aug 26, 202684.8085.2281.9481.9481.94-3.46%3,9050.55
Aug 25, 202684.1485.6284.0684.8884.88+2.44%21,0683.12
Aug 24, 202685.4285.7883.0882.8682.86-3.47%6,8831.03