ABB Ltd (NEO:ABB)
Canada
· Delayed Price · Currency is CAD 8.98
-0.21 (-2.29%)
May 21, 2025, 9:30 AM EDT
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 9.10 | 9.10 | 8.95 | 8.98 | - | -2.29% | 2,250 |
| May 20, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | - | 1.77% | 192 |
| May 16, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | - | 0.33% | 354 |
| May 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -0.66% | 160 |
| May 14, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | 0.11% | 1,126 |
| May 13, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | 1.12% | 1,193 |
| May 12, 2025 | 9.02 | 9.02 | 8.95 | 8.95 | - | 4.19% | 1,099 |
| May 9, 2025 | 8.57 | 8.59 | 8.50 | 8.59 | - | -1.49% | 1,218 |
| May 8, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | 5.83% | 1,169 |
| May 1, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | -1.20% | 100 |
| Apr 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | - | 2.21% | 1,000 |
| Apr 29, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | - | -1.33% | 218 |
| Apr 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | - | 0.24% | 775 |
| Apr 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 3.38% | 330 |
| Apr 24, 2025 | 8.02 | 8.02 | 7.98 | 7.98 | - | -0.13% | 800 |
| Apr 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | - | -7.20% | 1,100 |
| Apr 2, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | - | -1.82% | 200 |
| Apr 1, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | - | -6.70% | 1,000 |
| Mar 25, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | - | -0.95% | 6,000 |
| Mar 24, 2025 | 9.58 | 9.58 | 9.49 | 9.49 | - | -3.36% | 205 |
| Mar 19, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | 7.09% | 101 |
| Mar 13, 2025 | 9.15 | 9.17 | 9.15 | 9.17 | - | -2.76% | 2,001 |