Singapore markets close in 2 hours 51 minutes
Straits Times Index
3,407.20 +39.30 (+1.17%) Nikkei
40,619.71 +545.02 (+1.36%) Hang Seng
17,960.96 +191.82 (+1.08%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
61,055.70 -1,839.22 (-2.92%) CMC Crypto 200
1,312.56 -22.35 (-1.68%)
ABB Ltd (ABBNY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 54.89 | 55.26 | 54.83 | 55.22 | 55.22 | 143,600 |
| 01 Jul 2024 | 55.66 | 56.08 | 55.58 | 55.74 | 55.74 | 206,700 |
| 28 Jun 2024 | 55.16 | 55.72 | 55.12 | 55.71 | 55.71 | 171,900 |
| 27 Jun 2024 | 55.65 | 55.82 | 55.34 | 55.47 | 55.47 | 192,000 |
| 26 Jun 2024 | 55.29 | 55.51 | 55.01 | 55.31 | 55.31 | 113,300 |
| 25 Jun 2024 | 55.12 | 55.70 | 55.11 | 55.62 | 55.62 | 479,000 |
| 24 Jun 2024 | 55.99 | 56.52 | 55.97 | 56.25 | 56.25 | 372,800 |
| 21 Jun 2024 | 55.94 | 56.07 | 55.68 | 55.72 | 55.72 | 440,500 |
| 20 Jun 2024 | 57.23 | 57.57 | 57.01 | 57.13 | 57.13 | 420,300 |
| 18 Jun 2024 | 57.46 | 58.06 | 57.42 | 57.90 | 57.90 | 725,600 |
| 17 Jun 2024 | 56.40 | 56.89 | 56.16 | 56.86 | 56.86 | 392,000 |
| 14 Jun 2024 | 56.07 | 56.19 | 55.82 | 55.99 | 55.99 | 173,800 |
| 13 Jun 2024 | 56.86 | 57.00 | 56.54 | 56.91 | 56.91 | 1,419,000 |
| 12 Jun 2024 | 57.31 | 57.91 | 57.31 | 57.52 | 57.52 | 239,700 |
| 11 Jun 2024 | 55.58 | 55.96 | 55.45 | 55.80 | 55.80 | 1,006,100 |
| 10 Jun 2024 | 55.54 | 56.16 | 55.52 | 56.11 | 56.11 | 296,700 |
| 07 Jun 2024 | 55.82 | 58.22 | 55.82 | 56.13 | 56.13 | 245,900 |
| 06 Jun 2024 | 56.80 | 56.94 | 56.49 | 56.86 | 56.86 | 892,300 |
| 05 Jun 2024 | 55.90 | 56.46 | 55.63 | 56.46 | 56.46 | 442,100 |
| 04 Jun 2024 | 55.38 | 55.54 | 54.97 | 55.21 | 55.21 | 202,400 |
| 03 Jun 2024 | 55.44 | 55.61 | 55.09 | 55.24 | 55.24 | 280,100 |
| 31 May 2024 | 54.88 | 54.97 | 54.39 | 54.97 | 54.97 | 168,300 |
| 30 May 2024 | 54.22 | 54.70 | 54.21 | 54.53 | 54.53 | 140,700 |
| 29 May 2024 | 54.06 | 54.36 | 53.88 | 54.00 | 54.00 | 119,200 |
| 28 May 2024 | 54.55 | 54.57 | 53.98 | 54.27 | 54.27 | 152,700 |
| 24 May 2024 | 53.50 | 53.99 | 53.45 | 53.88 | 53.88 | 272,800 |
| 23 May 2024 | 53.66 | 53.74 | 53.06 | 53.13 | 53.13 | 223,800 |
| 22 May 2024 | 52.63 | 52.71 | 52.29 | 52.41 | 52.41 | 128,700 |
| 21 May 2024 | 52.75 | 53.41 | 52.73 | 53.25 | 53.25 | 338,200 |
| 20 May 2024 | 52.15 | 52.42 | 52.07 | 52.24 | 52.24 | 188,600 |
| 17 May 2024 | 52.05 | 52.32 | 52.01 | 52.20 | 52.20 | 141,100 |
| 16 May 2024 | 52.90 | 52.90 | 52.42 | 52.45 | 52.45 | 111,200 |
| 15 May 2024 | 52.84 | 53.55 | 52.84 | 53.38 | 53.38 | 186,300 |
| 14 May 2024 | 52.42 | 52.67 | 52.33 | 52.66 | 52.66 | 131,500 |
| 13 May 2024 | 52.37 | 52.76 | 52.29 | 52.49 | 52.49 | 244,200 |
| 10 May 2024 | 51.97 | 52.09 | 51.79 | 52.03 | 52.03 | 198,900 |
| 09 May 2024 | 51.70 | 51.73 | 51.34 | 51.72 | 51.72 | 131,400 |
| 08 May 2024 | 51.03 | 51.34 | 51.00 | 51.33 | 51.33 | 147,200 |
| 07 May 2024 | 50.15 | 50.54 | 50.12 | 50.42 | 50.42 | 141,000 |
| 06 May 2024 | 50.13 | 50.25 | 50.00 | 50.24 | 50.24 | 110,600 |
| 03 May 2024 | 49.79 | 49.88 | 49.58 | 49.81 | 49.81 | 150,700 |
| 02 May 2024 | 49.29 | 49.63 | 49.09 | 49.58 | 49.58 | 202,300 |
| 01 May 2024 | 48.63 | 49.30 | 48.23 | 48.40 | 48.40 | 185,400 |
| 30 Apr 2024 | 49.39 | 49.66 | 48.70 | 48.70 | 48.70 | 157,800 |
| 29 Apr 2024 | 49.59 | 49.85 | 49.36 | 49.81 | 49.81 | 249,500 |
| 26 Apr 2024 | 48.96 | 49.34 | 48.96 | 49.29 | 49.29 | 203,200 |
| 25 Apr 2024 | 48.31 | 49.06 | 48.23 | 48.87 | 48.87 | 241,000 |
| 24 Apr 2024 | 49.18 | 49.32 | 48.62 | 48.70 | 48.70 | 284,900 |
| 23 Apr 2024 | 48.55 | 48.95 | 48.54 | 48.88 | 48.88 | 190,100 |
| 22 Apr 2024 | 48.51 | 48.72 | 48.28 | 48.50 | 48.50 | 199,600 |
| 19 Apr 2024 | 48.87 | 49.30 | 48.85 | 49.13 | 49.13 | 240,300 |
| 18 Apr 2024 | 48.26 | 48.72 | 48.17 | 48.37 | 48.37 | 179,900 |
| 17 Apr 2024 | 45.97 | 45.99 | 45.36 | 45.80 | 45.80 | 166,400 |
| 16 Apr 2024 | 45.60 | 45.60 | 45.13 | 45.47 | 45.47 | 259,000 |
| 15 Apr 2024 | 46.57 | 46.66 | 45.73 | 45.74 | 45.74 | 188,300 |
| 12 Apr 2024 | 45.88 | 46.09 | 45.59 | 45.59 | 45.59 | 104,700 |
| 11 Apr 2024 | 46.31 | 46.58 | 45.83 | 46.46 | 46.46 | 114,200 |
| 10 Apr 2024 | 45.91 | 46.49 | 45.86 | 46.28 | 46.28 | 175,300 |
| 09 Apr 2024 | 46.81 | 46.88 | 46.21 | 46.50 | 46.50 | 134,400 |
| 08 Apr 2024 | 46.70 | 46.71 | 46.38 | 46.47 | 46.47 | 81,000 |
| 05 Apr 2024 | 45.99 | 46.48 | 45.97 | 46.37 | 46.37 | 126,500 |
| 04 Apr 2024 | 46.47 | 46.90 | 46.25 | 46.30 | 46.30 | 132,200 |
| 03 Apr 2024 | 45.86 | 46.44 | 45.86 | 46.31 | 46.31 | 157,500 |
| 02 Apr 2024 | 45.96 | 46.10 | 45.78 | 45.84 | 45.84 | 196,000 |
| 01 Apr 2024 | 46.56 | 46.73 | 46.10 | 46.25 | 46.25 | 169,300 |
| 28 Mar 2024 | 46.42 | 46.65 | 46.36 | 46.36 | 46.36 | 89,600 |
| 27 Mar 2024 | 46.12 | 46.63 | 46.12 | 46.63 | 46.63 | 328,700 |
| 26 Mar 2024 | 46.55 | 46.84 | 46.53 | 46.62 | 46.62 | 527,500 |
| 25 Mar 2024 | 46.52 | 46.65 | 46.19 | 46.30 | 46.30 | 148,800 |
| 25 Mar 2024 | 0.999 Dividend | |||||
| 22 Mar 2024 | 47.36 | 47.75 | 47.02 | 47.44 | 46.44 | 135,800 |
| 21 Mar 2024 | 47.31 | 48.16 | 47.22 | 47.46 | 46.46 | 137,500 |
| 20 Mar 2024 | 47.69 | 47.87 | 47.18 | 47.75 | 46.74 | 117,500 |
| 19 Mar 2024 | 47.01 | 47.33 | 46.63 | 47.10 | 46.11 | 169,500 |
| 18 Mar 2024 | 47.89 | 47.95 | 47.44 | 47.52 | 46.52 | 150,600 |
| 15 Mar 2024 | 47.52 | 47.96 | 47.52 | 47.88 | 46.87 | 170,000 |
| 14 Mar 2024 | 48.00 | 48.16 | 47.64 | 47.75 | 46.74 | 108,200 |
| 13 Mar 2024 | 47.49 | 48.00 | 47.45 | 47.86 | 46.85 | 141,000 |
| 12 Mar 2024 | 46.60 | 47.44 | 46.48 | 47.39 | 46.39 | 125,600 |
| 11 Mar 2024 | 46.45 | 46.79 | 46.35 | 46.65 | 45.67 | 141,400 |
| 08 Mar 2024 | 46.84 | 46.91 | 46.44 | 46.44 | 45.46 | 179,800 |
| 07 Mar 2024 | 46.36 | 46.60 | 46.31 | 46.53 | 45.55 | 92,900 |
| 06 Mar 2024 | 45.80 | 46.22 | 45.74 | 46.11 | 45.14 | 208,200 |
| 05 Mar 2024 | 45.94 | 45.98 | 45.44 | 45.45 | 44.49 | 236,600 |
| 04 Mar 2024 | 45.81 | 46.20 | 45.79 | 45.99 | 45.02 | 397,700 |
| 01 Mar 2024 | 45.94 | 46.18 | 45.74 | 46.18 | 45.21 | 95,200 |
| 29 Feb 2024 | 46.19 | 46.21 | 45.93 | 46.04 | 45.07 | 248,000 |
| 28 Feb 2024 | 45.64 | 45.96 | 45.59 | 45.80 | 44.84 | 188,700 |
| 27 Feb 2024 | 45.57 | 45.82 | 45.55 | 45.76 | 44.80 | 132,700 |
| 26 Feb 2024 | 45.82 | 45.87 | 45.60 | 45.78 | 44.82 | 103,100 |
| 23 Feb 2024 | 45.84 | 46.06 | 45.62 | 45.73 | 44.77 | 150,100 |
| 22 Feb 2024 | 46.13 | 46.31 | 45.91 | 46.18 | 45.21 | 116,900 |
| 21 Feb 2024 | 45.36 | 45.76 | 45.36 | 45.67 | 44.71 | 103,900 |
| 20 Feb 2024 | 45.46 | 45.66 | 45.33 | 45.44 | 44.48 | 151,500 |
| 16 Feb 2024 | 45.19 | 45.50 | 45.11 | 45.23 | 44.28 | 112,700 |
| 15 Feb 2024 | 44.67 | 44.91 | 44.61 | 44.74 | 43.80 | 192,500 |
| 14 Feb 2024 | 43.75 | 44.02 | 43.73 | 43.96 | 43.03 | 219,200 |
| 13 Feb 2024 | 42.87 | 43.03 | 42.57 | 42.92 | 42.02 | 132,800 |
| 12 Feb 2024 | 43.75 | 43.88 | 43.70 | 43.83 | 42.91 | 174,100 |
| 09 Feb 2024 | 43.61 | 43.75 | 43.44 | 43.66 | 42.74 | 121,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.