ABB Ltd (ABBNY)
OTCMKTS
· Delayed Price · Currency is USD
59.43
+1.09 (1.87%)
Sep 26, 2024, 3:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 59.35 | 59.52 | 58.96 | 59.44 | 59.44 | 1.83% | 98,759 |
| Sep 25, 2024 | 58.33 | 58.60 | 58.21 | 58.37 | 58.37 | 1.74% | 135,945 |
| Sep 24, 2024 | 57.04 | 57.51 | 56.82 | 57.37 | 57.37 | 0.93% | 465,838 |
| Sep 23, 2024 | 56.77 | 56.90 | 56.67 | 56.84 | 56.84 | 0.69% | 110,715 |
| Sep 20, 2024 | 56.71 | 56.74 | 56.20 | 56.45 | 56.45 | -1.36% | 89,446 |
| Sep 19, 2024 | 57.29 | 57.40 | 56.96 | 57.23 | 57.23 | 1.60% | 77,028 |
| Sep 18, 2024 | 56.28 | 56.77 | 56.01 | 56.33 | 56.33 | 0.21% | 301,638 |
| Sep 17, 2024 | 56.45 | 56.74 | 56.17 | 56.21 | 56.21 | 1.13% | 97,000 |
| Sep 16, 2024 | 55.65 | 55.77 | 55.34 | 55.58 | 55.58 | 0.42% | 114,700 |
| Sep 13, 2024 | 55.64 | 55.66 | 55.31 | 55.35 | 55.35 | 0.36% | 222,743 |
| Sep 12, 2024 | 54.45 | 55.27 | 54.26 | 55.15 | 55.15 | 1.36% | 344,334 |
| Sep 11, 2024 | 54.60 | 54.61 | 53.85 | 54.41 | 54.41 | 0.20% | 588,927 |
| Sep 10, 2024 | 54.55 | 54.55 | 54.09 | 54.30 | 54.30 | -0.09% | 365,700 |
| Sep 9, 2024 | 54.40 | 54.67 | 54.22 | 54.35 | 54.35 | 1.19% | 308,819 |
| Sep 6, 2024 | 54.61 | 54.87 | 53.58 | 53.71 | 53.71 | -2.24% | 566,510 |
| Sep 5, 2024 | 55.01 | 55.16 | 54.58 | 54.94 | 54.94 | -1.29% | 509,500 |
| Sep 4, 2024 | 55.36 | 55.86 | 55.29 | 55.66 | 55.66 | -0.61% | 151,800 |
| Sep 3, 2024 | 57.59 | 57.64 | 56.00 | 56.00 | 56.00 | -2.46% | 271,736 |
| Aug 30, 2024 | 56.98 | 57.45 | 56.88 | 57.41 | 57.41 | 0.68% | 467,600 |
| Aug 29, 2024 | 56.90 | 57.36 | 56.84 | 57.02 | 57.02 | 0.28% | 353,800 |
| Aug 28, 2024 | 56.98 | 57.08 | 56.60 | 56.86 | 56.86 | 0.32% | 219,830 |
| Aug 27, 2024 | 56.25 | 56.80 | 56.20 | 56.68 | 56.68 | -0.04% | 123,700 |
| Aug 26, 2024 | 56.67 | 56.74 | 56.42 | 56.70 | 56.70 | 0.19% | 872,500 |
| Aug 23, 2024 | 56.12 | 56.72 | 56.06 | 56.59 | 56.59 | 1.34% | 127,400 |
| Aug 22, 2024 | 56.49 | 56.51 | 55.84 | 55.84 | 55.84 | -0.55% | 184,934 |
| Aug 21, 2024 | 56.04 | 56.27 | 55.88 | 56.15 | 56.15 | 0.61% | 101,000 |
| Aug 20, 2024 | 55.81 | 55.99 | 55.66 | 55.81 | 55.81 | 0.74% | 135,600 |
| Aug 19, 2024 | 54.95 | 55.47 | 54.93 | 55.40 | 55.40 | 1.21% | 100,825 |
| Aug 16, 2024 | 54.40 | 54.78 | 54.28 | 54.74 | 54.74 | 1.01% | 242,118 |
| Aug 15, 2024 | 54.07 | 54.32 | 53.95 | 54.19 | 54.19 | 0.86% | 84,231 |
| Aug 14, 2024 | 53.84 | 53.92 | 53.54 | 53.73 | 53.73 | 0.71% | 86,300 |
| Aug 13, 2024 | 52.88 | 53.37 | 52.75 | 53.35 | 53.35 | 1.54% | 104,235 |
| Aug 12, 2024 | 52.37 | 52.61 | 52.30 | 52.54 | 52.54 | 0.15% | 94,307 |
| Aug 9, 2024 | 52.28 | 52.51 | 52.13 | 52.46 | 52.46 | 0.29% | 227,345 |
| Aug 8, 2024 | 52.31 | 52.39 | 51.85 | 52.31 | 52.31 | 1.53% | 178,200 |
| Aug 7, 2024 | 51.87 | 52.04 | 51.44 | 51.52 | 51.52 | 0.59% | 246,200 |
| Aug 6, 2024 | 50.83 | 51.36 | 50.77 | 51.22 | 51.22 | 0.04% | 319,518 |
| Aug 5, 2024 | 50.75 | 51.64 | 50.65 | 51.20 | 51.20 | -1.78% | 321,306 |
| Aug 2, 2024 | 51.81 | 52.16 | 51.51 | 52.13 | 52.13 | -3.12% | 276,921 |
| Aug 1, 2024 | 54.92 | 55.16 | 53.36 | 53.81 | 53.81 | -3.01% | 255,300 |
| Jul 31, 2024 | 55.28 | 55.64 | 55.05 | 55.48 | 55.48 | 2.25% | 244,800 |
| Jul 30, 2024 | 54.46 | 54.59 | 54.06 | 54.26 | 54.26 | 0.20% | 196,618 |
| Jul 29, 2024 | 54.11 | 54.31 | 53.80 | 54.15 | 54.15 | -1.06% | 244,500 |
| Jul 26, 2024 | 54.42 | 54.82 | 54.37 | 54.73 | 54.73 | 1.90% | 412,322 |
| Jul 25, 2024 | 53.15 | 54.07 | 52.70 | 53.71 | 53.71 | -1.16% | 420,100 |
| Jul 24, 2024 | 54.91 | 55.04 | 54.34 | 54.34 | 54.34 | -1.58% | 133,100 |
| Jul 23, 2024 | 55.03 | 55.47 | 54.92 | 55.21 | 55.21 | 0.20% | 422,300 |
| Jul 22, 2024 | 54.86 | 55.19 | 54.48 | 55.10 | 55.10 | 1.53% | 362,678 |
| Jul 19, 2024 | 54.72 | 54.77 | 54.22 | 54.27 | 54.27 | 0.04% | 236,190 |
| Jul 18, 2024 | 54.85 | 55.30 | 54.04 | 54.25 | 54.25 | -6.14% | 248,058 |
| Jul 17, 2024 | 57.70 | 58.08 | 57.60 | 57.80 | 57.80 | -0.24% | 224,634 |
| Jul 16, 2024 | 57.42 | 57.99 | 57.30 | 57.94 | 57.94 | 0.89% | 120,492 |
| Jul 15, 2024 | 58.07 | 58.07 | 57.43 | 57.43 | 57.43 | -0.61% | 80,140 |
| Jul 12, 2024 | 57.40 | 58.11 | 57.40 | 57.78 | 57.78 | 2.36% | 203,367 |
| Jul 11, 2024 | 56.70 | 56.90 | 56.45 | 56.45 | 56.45 | 0.53% | 114,228 |
| Jul 10, 2024 | 55.68 | 56.15 | 55.68 | 56.15 | 56.15 | 0.92% | 103,230 |
| Jul 9, 2024 | 55.63 | 56.04 | 55.43 | 55.64 | 55.64 | -0.48% | 97,233 |
| Jul 8, 2024 | 55.99 | 56.23 | 55.70 | 55.91 | 55.91 | 0.59% | 128,842 |
| Jul 5, 2024 | 56.14 | 56.19 | 55.33 | 55.58 | 55.58 | -0.82% | 115,414 |
| Jul 3, 2024 | 55.72 | 56.04 | 55.63 | 56.04 | 56.04 | 1.48% | 105,035 |
| Jul 2, 2024 | 54.89 | 55.26 | 54.83 | 55.22 | 55.22 | -0.93% | 143,570 |
| Jul 1, 2024 | 55.66 | 56.08 | 55.58 | 55.74 | 55.74 | 0.45% | 206,700 |
| Jun 28, 2024 | 55.16 | 55.72 | 55.12 | 55.49 | 55.49 | 0.04% | 171,943 |
| Jun 27, 2024 | 55.65 | 55.82 | 55.34 | 55.47 | 55.47 | 0.29% | 191,960 |
| Jun 26, 2024 | 55.29 | 55.51 | 55.01 | 55.31 | 55.31 | -0.54% | 113,286 |
| Jun 25, 2024 | 55.12 | 55.70 | 55.11 | 55.61 | 55.61 | -1.10% | 479,049 |
| Jun 24, 2024 | 55.99 | 56.52 | 55.97 | 56.23 | 56.23 | 0.92% | 372,836 |
| Jun 21, 2024 | 55.94 | 56.07 | 55.68 | 55.72 | 55.72 | -2.47% | 440,466 |
| Jun 20, 2024 | 57.23 | 57.57 | 57.01 | 57.13 | 57.13 | -1.33% | 420,312 |
| Jun 18, 2024 | 57.46 | 58.06 | 57.42 | 57.90 | 57.90 | 1.83% | 725,613 |
| Jun 17, 2024 | 56.40 | 56.89 | 56.16 | 56.86 | 56.86 | 1.55% | 391,484 |
| Jun 14, 2024 | 56.07 | 56.19 | 55.82 | 55.99 | 55.99 | -1.62% | 173,772 |
| Jun 13, 2024 | 56.86 | 57.00 | 56.54 | 56.91 | 56.91 | -1.06% | 1,418,995 |
| Jun 12, 2024 | 57.31 | 57.91 | 57.31 | 57.52 | 57.52 | 3.08% | 239,661 |
| Jun 11, 2024 | 55.58 | 55.96 | 55.45 | 55.80 | 55.80 | -0.55% | 1,006,051 |
| Jun 10, 2024 | 55.54 | 56.16 | 55.52 | 56.11 | 56.11 | -0.04% | 296,661 |
| Jun 7, 2024 | 55.82 | 58.22 | 55.82 | 56.13 | 56.13 | -1.28% | 245,916 |
| Jun 6, 2024 | 56.80 | 56.94 | 56.49 | 56.86 | 56.86 | 0.94% | 892,342 |
| Jun 5, 2024 | 55.90 | 56.46 | 55.63 | 56.33 | 56.33 | 2.03% | 442,098 |
| Jun 4, 2024 | 55.38 | 55.54 | 54.97 | 55.21 | 55.21 | -0.05% | 202,426 |
| Jun 3, 2024 | 55.44 | 55.61 | 55.09 | 55.24 | 55.24 | 0.51% | 280,118 |
| May 31, 2024 | 54.88 | 54.97 | 54.39 | 54.96 | 54.96 | 0.79% | 168,309 |
| May 30, 2024 | 54.22 | 54.70 | 54.21 | 54.53 | 54.53 | 0.98% | 140,696 |
| May 29, 2024 | 54.06 | 54.36 | 53.88 | 54.00 | 54.00 | -0.48% | 119,220 |
| May 28, 2024 | 54.55 | 54.57 | 53.98 | 54.26 | 54.26 | 0.71% | 152,740 |
| May 24, 2024 | 53.50 | 53.99 | 53.45 | 53.88 | 53.88 | 1.41% | 272,796 |
| May 23, 2024 | 53.66 | 53.74 | 53.06 | 53.13 | 53.13 | 1.37% | 223,840 |
| May 22, 2024 | 52.63 | 52.71 | 52.29 | 52.41 | 52.41 | -1.58% | 128,735 |
| May 21, 2024 | 52.75 | 53.41 | 52.73 | 53.25 | 53.25 | 1.93% | 338,240 |
| May 20, 2024 | 52.15 | 52.42 | 52.07 | 52.24 | 52.24 | 0.08% | 153,380 |
| May 17, 2024 | 52.05 | 52.32 | 52.01 | 52.20 | 52.20 | -0.48% | 141,082 |
| May 16, 2024 | 52.90 | 52.90 | 52.42 | 52.45 | 52.45 | -1.85% | 111,218 |
| May 15, 2024 | 52.84 | 53.55 | 52.84 | 53.44 | 53.44 | 1.48% | 186,348 |
| May 14, 2024 | 52.42 | 52.67 | 52.33 | 52.66 | 52.66 | 0.32% | 131,469 |
| May 13, 2024 | 52.37 | 52.76 | 52.29 | 52.49 | 52.49 | 0.88% | 244,208 |
| May 10, 2024 | 51.97 | 52.09 | 51.79 | 52.03 | 52.03 | 0.60% | 198,877 |
| May 9, 2024 | 51.70 | 51.73 | 51.34 | 51.72 | 51.72 | 0.76% | 131,361 |
| May 8, 2024 | 51.03 | 51.34 | 51.00 | 51.33 | 51.33 | 1.80% | 147,227 |
| May 7, 2024 | 50.15 | 50.54 | 50.12 | 50.42 | 50.42 | 0.36% | 141,002 |
| May 6, 2024 | 50.13 | 50.25 | 50.00 | 50.24 | 50.24 | 0.86% | 110,643 |