Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

ABB

Abb Ltd

$18.83 0.14 (0.75%)
16:59 EDT ABB Stock Quote Delayed 15 Minutes
  • ABB Stock Chart
  • Historical ABB Prices
Dividend & Yield:       0.52 (2.75%)
P/E:       19.61
Market Cap:       40.08B
EPS:       0.96
Volume:       1.26M
Day's Range:       18.71 - 18.87
52wk Range:       18.05 - 24.45
Previous Close:       18.83
Historical Data for ABB
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 18.77 18.87 18.71 1,256,900 18.83 0.14   0.75%
05/23/19 18.59 18.71 18.52 1,945,507 18.69 -0.27   -1.42%
05/22/19 18.91 19.01 18.87 2,383,636 18.96 0.08   0.42%
05/21/19 18.91 19.01 18.83 2,625,083 18.88 -0.02   -0.11%
05/20/19 18.75 18.91 18.71 1,875,054 18.90 -0.08   -0.42%
05/17/19 19.09 19.16 18.97 1,626,800 18.98 -0.27   -1.40%
05/16/19 19.09 19.26 19.04 2,251,695 19.25 0.39   2.07%
05/15/19 18.51 18.90 18.48 1,415,071 18.86 0.17   0.91%
05/14/19 18.65 18.82 18.58 1,331,624 18.69 -0.02   -0.11%
05/13/19 18.77 18.81 18.62 2,307,135 18.71 -0.50   -2.60%
05/10/19 19.19 19.24 18.98 2,529,900 19.21 0.21   1.11%
05/09/19 18.85 19.06 18.80 2,036,395 19.00 -0.03   -0.16%
05/08/19 19.18 19.21 19.03 2,150,959 19.03 -0.03   -0.16%
05/07/19 19.14 19.18 18.98 1,961,739 19.06 -0.53   -2.71%
05/06/19 19.39 19.59 19.36 1,432,051 19.59 -0.83   -4.06%
05/03/19 20.31 20.43 20.30 1,374,000 20.42 0.14   0.69%
05/02/19 20.44 20.44 20.25 1,421,420 20.28 -0.21   -1.02%
05/01/19 20.67 20.73 20.46 951,273 20.49 -0.17   -0.82%
04/30/19 20.57 20.68 20.48 1,415,243 20.66 0.09   0.44%
04/29/19 20.55 20.65 20.51 1,404,839 20.57 0.05   0.24%
04/26/19 20.42 20.56 20.37 1,304,100 20.52 0.05   0.24%
04/25/19 20.54 20.60 20.44 2,208,995 20.47 -0.14   -0.68%
04/24/19 20.69 20.73 20.60 1,728,957 20.61 -0.03   -0.15%
04/23/19 20.60 20.71 20.58 1,598,882 20.64 -0.10   -0.48%
04/22/19 20.87 20.87 20.68 1,758,069 20.74 -0.22   -1.05%
04/18/19 20.96 21.03 20.84 3,147,600 20.96 0.07   0.34%
04/17/19 21.14 21.18 20.86 6,168,500 20.89 0.94   4.71%
04/16/19 19.99 20.00 19.92 1,398,319 19.95 0.15   0.76%
04/15/19 19.90 19.91 19.77 1,211,125 19.80 0.08   0.41%
04/12/19 19.82 19.82 19.69 1,562,900 19.72 0.21   1.08%
04/11/19 19.54 19.58 19.45 1,422,477 19.51 0.07   0.36%
04/10/19 19.42 19.46 19.37 1,275,230 19.44 -0.04   -0.21%
04/09/19 19.61 19.62 19.47 1,689,433 19.48 -0.27   -1.37%
04/08/19 19.65 19.78 19.61 1,773,966 19.75 0.17   0.87%
04/05/19 19.64 19.69 19.54 1,453,700 19.58 -0.07   -0.36%
04/04/19 19.66 19.71 19.62 1,712,661 19.65 0.04   0.20%
04/03/19 19.71 19.75 19.55 2,130,331 19.61 0.35   1.82%
04/02/19 19.25 19.32 19.19 1,910,070 19.26 0.12   0.63%
04/01/19 19.12 19.22 19.07 2,105,202 19.14 0.27   1.43%
03/29/19 18.83 18.94 18.76 1,242,600 18.87 0.20   1.07%
03/28/19 18.67 18.70 18.56 2,176,020 18.67 0.04   0.21%
03/27/19 18.71 18.76 18.55 2,037,811 18.63 -0.04   -0.21%
03/26/19 18.55 18.68 18.54 1,970,715 18.67 0.09   0.48%
03/25/19 18.54 18.66 18.51 1,837,608 18.58 0.00   0.00%
03/22/19 18.91 18.94 18.58 2,904,100 18.58 -0.72   -3.73%
03/21/19 19.28 19.38 19.24 2,047,399 19.30 -0.18   -0.92%
03/20/19 19.47 19.60 19.34 2,088,078 19.48 -0.07   -0.36%
03/19/19 19.69 19.74 19.51 2,497,103 19.55 -0.06   -0.31%
03/18/19 19.44 19.64 19.42 1,700,844 19.61 0.34   1.76%
03/15/19 19.28 19.33 19.18 2,342,900 19.27 0.09   0.47%
03/14/19 19.15 19.24 19.07 1,500,627 19.18 -0.04   -0.21%
03/13/19 19.10 19.26 19.05 1,621,415 19.22 0.29   1.53%
03/12/19 18.97 19.07 18.92 1,999,683 18.93 -0.11   -0.58%
03/11/19 18.82 19.06 18.82 2,931,112 19.04 0.14   0.74%
03/08/19 18.63 18.91 18.62 4,265,400 18.90 -0.03   -0.16%
03/07/19 19.05 19.08 18.87 2,557,858 18.93 -0.42   -2.17%
03/06/19 19.44 19.46 19.34 2,134,439 19.35 -0.03   -0.15%
03/05/19 19.39 19.50 19.37 2,289,865 19.38 0.01   0.05%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?