Get the Stockscreener App
49.72
1.46%
-0.736
ABB Ltd. Stock (ABLZF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $49.74 | $48.86 | $0.872 | 2,803.0 | -1.46% |
| May 01, 2024 | $50.46 | $50.46 | $0.00 | 843.0 | -0.82% |
| Apr 30, 2024 | $50.88 | $49.00 | $1.88 | 2,050.0 | +3.13% |
| Apr 29, 2024 | $49.83 | $49.34 | $0.498 | 1,456.0 | +0.28% |
| Apr 26, 2024 | $50.72 | $48.34 | $2.38 | 2,078.0 | +2.35% |
| Apr 25, 2024 | $48.77 | $48.07 | $0.70 | 1,984.0 | -3.04% |
| Apr 24, 2024 | $49.69 | $47.89 | $1.80 | 929.0 | +2.46% |
| Apr 23, 2024 | $50.18 | $48.38 | $1.80 | 3,018.0 | -3.54% |
| Apr 22, 2024 | $50.16 | $47.59 | $2.57 | 1,878.0 | +0.88% |
| Apr 19, 2024 | $49.93 | $48.97 | $0.96 | 1,786.0 | +3.44% |
| Apr 18, 2024 | $49.51 | $47.74 | $1.76 | 4,670.0 | +5.07% |
| Apr 17, 2024 | $47.20 | $45.74 | $1.46 | 1,469.0 | +1.54% |
| Apr 16, 2024 | $47.30 | $44.31 | $2.99 | 2,457.0 | -2.20% |
| Apr 15, 2024 | $47.68 | $46.06 | $1.62 | 1,962.0 | -0.29% |
| Apr 12, 2024 | $46.99 | $45.64 | $1.34 | 8,556.0 | +0.10% |
| Apr 11, 2024 | $46.40 | $46.15 | $0.246 | 7,744.0 | -1.42% |
| Apr 10, 2024 | $46.86 | $45.91 | $0.949 | 4,341.0 | +1.18% |
| Apr 09, 2024 | $46.94 | $46.27 | $0.664 | 3,296.0 | +0.19% |
| Apr 08, 2024 | $47.77 | $46.18 | $1.59 | 1,130.0 | -1.91% |
| Apr 05, 2024 | $47.08 | $45.95 | $1.13 | 2,193.0 | +1.57% |
| Apr 04, 2024 | $47.90 | $46.10 | $1.80 | 1,809.0 | -0.72% |
| Apr 03, 2024 | $46.98 | $45.87 | $1.11 | 3,380.0 | +1.38% |
ABB Ltd. Stock (ABLZF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ABB Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABLZF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ABB Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.
ABB Ltd. Stock (ABLZF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $50.46 | $48.86 | $1.60 | 6,527.0 | -2.27% |
| Apr, 2024 | $50.88 | $44.31 | $6.57 | 77,608.0 | +8.83% |
| Mar, 2024 | $49.26 | $45.41 | $3.85 | 82,588.0 | +1.12% |
| Feb, 2024 | $46.64 | $42.50 | $4.14 | 110,716.0 | +5.93% |
| Jan, 2024 | $44.23 | $40.10 | $4.13 | 352,905.0 | +0.00% |
ABB Ltd. Stock (ABLZF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $37.25 | $35.14 | $2.11 | 26,840.0 | +4.64% |
| Sep, 2023 | $38.54 | $34.76 | $3.78 | 143,232.0 | -5.07% |
| Aug, 2023 | $40.57 | $36.26 | $4.31 | 181,141.0 | -8.20% |
| Jul, 2023 | $40.97 | $37.38 | $3.59 | 55,156.0 | +4.71% |
| Jun, 2023 | $40.69 | $36.48 | $4.21 | 369,638.0 | +8.32% |
| May, 2023 | $38.01 | $35.20 | $2.82 | 97,717.0 | +0.47% |
| Apr, 2023 | $37.06 | $32.13 | $4.93 | 399,846.0 | +4.00% |
| Mar, 2023 | $34.74 | $31.47 | $3.27 | 2,263,098.0 | +3.67% |
| Feb, 2023 | $36.13 | $32.75 | $3.38 | 81,554.0 | -3.28% |
| Jan, 2023 | $34.92 | $30.46 | $4.46 | 566,205.0 | +11.15% |
ABB Ltd. Stock (ABLZF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.29 | $29.50 | $2.79 | 119,584.0 | -1.97% |
| Nov, 2022 | $31.91 | $26.65 | $5.26 | 183,036.0 | +15.76% |
| Oct, 2022 | $29.07 | $24.14 | $4.94 | 921,576.0 | +7.71% |
| Sep, 2022 | $30.63 | $24.75 | $5.88 | 713,100.0 | -6.91% |
| Aug, 2022 | $32.02 | $27.12 | $4.90 | 169,053.0 | -8.40% |
| Jul, 2022 | $30.85 | $27.43 | $3.42 | 47,687.0 | +2.49% |
| May, 2022 | $30.62 | $28.89 | $1.73 | 16,157.0 | +0.00% |
1.15%
2.44%
Cap:
|
Volume (24h):