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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 40.40 | 40.17 | ↓$0.23 (-0.57%) | 40.14 | 40.44 | 311.12K |
| 2023-07-14 | 39.54 | 39.43 | ↓$0.11 (-0.28%) | 39.42 | 39.61 | 142.09K |
| 2023-07-07 | 37.43 | 37.74 | ↑$0.31 (0.83%) | 37.39 | 37.90 | 120.78K |
| 2023-06-23 | 38.05 | 38.04 | ↓$0.01 (-0.03%) | 38.02 | 38.29 | 1.49M |
| 2023-06-16 | 39.77 | 39.46 | ↓$0.31 (-0.78%) | 39.46 | 39.77 | 226K |
| 2023-06-09 | 38.00 | 38.25 | ↑$0.25 (0.66%) | 37.91 | 38.26 | 361.12K |
| 2023-06-02 | 37.34 | 37.27 | ↓$0.07 (-0.19%) | 37.16 | 37.42 | 440.52K |
| 2023-05-26 | 36.94 | 37.08 | ↑$0.14 (0.38%) | 36.93 | 37.25 | 577.82K |
| 2023-05-22 | 37.51 | 37.13 | ↓$0.38 (-1.01%) | 37.12 | 37.57 | 6.39M |
| 2023-05-19 | 37.57 | 37.56 | ↓$0.01 (-0.03%) | 37.47 | 37.76 | 2.47M |
| 2023-05-18 | 37.01 | 37.03 | ↑$0.02 (0.05%) | 36.79 | 37.09 | 1.02M |
| 2023-05-17 | 36.70 | 36.97 | ↑$0.27 (0.74%) | 36.61 | 37.05 | 1.19M |
| 2023-05-16 | 36.79 | 36.64 | ↓$0.15 (-0.41%) | 36.58 | 36.85 | 1.20M |
| 2023-05-15 | 36.77 | 37.05 | ↑$0.28 (0.76%) | 36.70 | 37.11 | 1.22M |
| 2023-05-12 | 36.85 | 36.93 | ↑$0.08 (0.22%) | 36.76 | 37.07 | 1.74M |
| 2023-05-11 | 36.46 | 36.73 | ↑$0.27 (0.74%) | 36.35 | 36.78 | 2.94M |
| 2023-05-10 | 36.69 | 36.46 | ↓$0.23 (-0.63%) | 36.22 | 36.69 | 2.15M |
| 2023-05-09 | 36.16 | 36.57 | ↑$0.41 (1.13%) | 36.15 | 36.62 | 1.60M |
| 2023-05-08 | 36.22 | 36.14 | ↓$0.08 (-0.22%) | 36.05 | 36.41 | 1.02M |
| 2023-05-05 | 35.69 | 35.99 | ↑$0.30 (0.84%) | 35.64 | 36.08 | 1.24M |
| 2023-05-04 | 35.70 | 35.72 | ↑$0.02 (0.06%) | 35.58 | 35.89 | 1.70M |
| 2023-05-03 | 36.11 | 35.96 | ↓$0.15 (-0.42%) | 35.95 | 36.38 | 1.74M |
| 2023-05-02 | 35.78 | 36.01 | ↑$0.23 (0.64%) | 35.57 | 36.04 | 1.46M |
| 2023-05-01 | 36.20 | 35.92 | ↓$0.28 (-0.77%) | 35.91 | 36.33 | 1.05M |
| 2023-04-28 | 35.84 | 36.09 | ↑$0.25 (0.70%) | 35.84 | 36.15 | 1.93M |
| 2023-04-27 | 35.96 | 36.44 | ↑$0.48 (1.33%) | 35.81 | 36.48 | 2.11M |
| 2023-04-26 | 35.97 | 35.59 | ↓$0.38 (-1.06%) | 35.51 | 36.05 | 3.12M |
| 2023-04-25 | 36.43 | 36.64 | ↑$0.21 (0.58%) | 36.41 | 36.97 | 3.20M |
| 2023-04-24 | 35.59 | 35.64 | ↑$0.05 (0.14%) | 35.54 | 35.76 | 1.20M |
| 2023-04-21 | 35.16 | 35.42 | ↑$0.26 (0.74%) | 35.11 | 35.44 | 1.32M |
Create an account or log in to view more rows.
$ABB yeeeeeee haw
$ABB bought more
$ABB peak frustration
$ABB all’s I know is buy and hold… no expectations
$ABB I do it for the thrills!
$ABB keep inchin
$ABB wow
looking like it’s going to be a monster day!
$ABB this is going to skyrocket tmr!!!
$ABB go time
$ABB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!