ABBNY - ABB LTD
54.29
0.150 0.276%
Share volume: 793,773
Last Updated: 05-08-2025
Electrical Equipment/Electric Transmission And Distribution Equipment:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$54.14
0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $54.80 | $54.80 | $54.83 | $54.83 | $54.24 | $54.24 | $54.29 | $54.29 | 793,773 | $793,773.00 |
| 05-07-2025 | $54.07 | $54.07 | $54.24 | $54.24 | $53.73 | $53.73 | $54.14 | $54.14 | 202,669 | $202,669.00 |
| 05-06-2025 | $54.01 | $54.01 | $54.30 | $54.30 | $53.76 | $53.76 | $54.04 | $54.04 | 703,090 | $703,090.00 |
| 05-05-2025 | $55.09 | $55.09 | $55.32 | $55.32 | $54.66 | $54.66 | $55.05 | $55.05 | 158,315 | $158,315.00 |
| 05-02-2025 | $54.69 | $54.69 | $55.18 | $55.18 | $54.45 | $54.45 | $54.96 | $54.96 | 708,855 | $708,855.00 |
| 05-01-2025 | $52.50 | $52.50 | $53.45 | $53.45 | $51.55 | $51.55 | $53.12 | $53.12 | 690,701 | $690,701.00 |
| 04-30-2025 | $51.82 | $51.82 | $52.70 | $52.70 | $51.68 | $51.68 | $52.61 | $52.61 | 445,678 | $445,678.00 |
| 04-29-2025 | $51.66 | $51.66 | $51.94 | $51.94 | $51.50 | $51.50 | $51.56 | $51.56 | 354,983 | $354,983.00 |
| 04-28-2025 | $52.25 | $52.25 | $52.87 | $52.87 | $51.67 | $51.67 | $52.71 | $52.71 | 306,485 | $306,485.00 |
