Free Trial

ABB (ABBNY) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ABBNY Stock Alerts
$54.00
-0.27 (-0.50%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesSEC FilingsTrends

ABB Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
+8.41%
3 Month
Performance
+17.29%
6 Month
Performance
+38.46%
Year-To-Date
Performance
+21.90%
1 Year
Performance
+45.43%
Receive ABBNY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ABB and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

ABBNY Stock Chart for Thursday, May, 30, 2024

ABBNY Chart by TradingView

ABB Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$54.27$54.00
-0.50%		$54.36$53.88114,047 shs$101.63 billion
05/28/2024$53.88$54.27
+0.72%		$54.57$53.98151,785 shs$102.14 billion
05/27/2024$53.88$53.88$53.99$53.45272,700 shs$101.40 billion
05/24/2024$53.13$53.88
+1.41%		$53.99$53.45272,796 shs$101.40 billion
05/23/2024$52.41$53.13
+1.37%		$53.74$53.06223,840 shs$99.99 billion
05/22/2024$53.25$52.41
-1.58%		$52.71$52.29127,306 shs$98.64 billion
05/21/2024$52.24$53.25
+1.93%		$53.41$52.73338,240 shs$100.22 billion
05/20/2024$52.20$52.24
+0.08%		$52.42$52.07153,380 shs$98.32 billion
05/17/2024$52.45$52.20
-0.48%		$52.32$52.01139,858 shs$98.24 billion
05/16/2024$53.38$52.45
-1.74%		$52.90$52.42111,217 shs$98.71 billion
05/15/2024$52.66$53.38
+1.37%		$53.55$52.84186,348 shs$100.46 billion
05/14/2024$52.49$52.66
+0.32%		$52.67$52.33131,469 shs$99.11 billion
05/13/2024$52.03$52.49
+0.88%		$52.76$52.29244,208 shs$98.79 billion
05/10/2024$51.72$52.03
+0.61%		$52.09$51.79198,877 shs$97.92 billion
05/09/2024$51.33$51.72
+0.75%		$51.73$51.34131,361 shs$97.33 billion
05/08/2024$50.42$51.33
+1.80%		$51.34$51.00147,227 shs$96.60 billion
05/07/2024$50.24$50.42
+0.36%		$50.54$50.12141,002 shs$94.89 billion
05/06/2024$49.81$50.24
+0.86%		$50.25$50.00109,206 shs$94.55 billion
05/03/2024$49.58$49.81
+0.46%		$49.88$49.58150,747 shs$93.74 billion
05/02/2024$48.40$49.58
+2.44%		$49.63$49.09202,269 shs$93.31 billion
05/01/2024$48.70$48.40
-0.62%		$49.30$48.23184,386 shs$91.09 billion
04/30/2024$49.81$48.70
-2.23%		$49.66$48.70157,780 shs$91.65 billion
04/29/2024$49.29$49.81
+1.05%		$49.85$49.36246,395 shs$93.74 billion
04/26/2024$48.87$49.29
+0.86%		$49.34$48.96193,198 shs$92.76 billion
04/25/2024$48.70$48.87
+0.35%		$49.06$48.23241,026 shs$91.97 billion
04/24/2024$48.88$48.70
-0.37%		$49.32$48.62284,913 shs$91.65 billion
04/23/2024$48.50$48.88
+0.78%		$48.95$48.54190,087 shs$91.99 billion
04/22/2024$49.13$48.50
-1.28%		$48.72$48.28199,555 shs$91.28 billion
04/19/2024$48.37$49.13
+1.57%		$49.30$48.85240,266 shs$92.46 billion
04/18/2024$45.80$48.37
+5.62%		$48.72$48.17179,898 shs$91.03 billion
04/17/2024$45.47$45.80
+0.71%		$45.99$45.36166,394 shs$86.19 billion
04/16/2024$45.74$45.47
-0.59%		$45.60$45.13258,972 shs$85.57 billion
04/15/2024$45.59$45.74
+0.33%		$46.66$45.73185,059 shs$86.08 billion
04/12/2024$46.46$45.62
-1.81%		$46.08$45.6096,786 shs$85.86 billion
04/11/2024$46.28$46.46
+0.39%		$46.58$45.83114,212 shs$87.44 billion
04/10/2024$46.47$46.28
-0.41%		$46.49$45.86146,842 shs$87.10 billion
04/09/2024$46.47$46.47$46.88$46.2181,021 shs$87.46 billion
04/08/2024$46.30$46.47
+0.37%		$46.71$46.3881,021 shs$87.46 billion
04/05/2024$46.30$46.37
+0.15%		$46.48$45.97126,544 shs$87.27 billion
04/04/2024$46.31$46.30
-0.02%		$46.90$46.25132,171 shs$87.14 billion
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
04/03/2024$45.84$46.31
+1.03%		$46.44$45.86157,486 shs$87.16 billion
04/02/2024$46.25$45.84
-0.89%		$46.10$45.78195,978 shs$86.27 billion
04/01/2024$46.36$46.25
-0.24%		$46.73$46.10168,433 shs$87.04 billion
03/29/2024$46.36$46.36$46.65$46.3689,616 shs$87.25 billion
03/28/2024$46.63$46.36
-0.58%		$46.65$46.3689,605 shs$87.25 billion
03/27/2024$46.62$46.63
+0.02%		$46.63$46.12328,723 shs$87.76 billion
03/26/2024$46.30$46.62
+0.69%		$46.84$46.53527,206 shs$87.74 billion
03/25/2024$47.44$46.30
-2.40%		$46.65$46.19148,808 shs$87.14 billion
03/22/2024$47.46$47.44
-0.04%		$47.75$47.02135,753 shs$89.28 billion
03/21/2024$47.75$47.46
-0.61%		$48.16$47.22137,464 shs$89.32 billion
03/20/2024$47.10$47.75
+1.38%		$47.87$47.18117,468 shs$89.87 billion
03/19/2024$47.52$47.10
-0.88%		$47.33$46.63169,485 shs$88.64 billion
03/18/2024$47.88$47.52
-0.75%		$47.95$47.44150,612 shs$89.43 billion
03/15/2024$47.75$47.75$47.96$47.52108,178 shs$89.87 billion
03/14/2024$47.86$47.75
-0.23%		$48.16$47.64108,178 shs$89.87 billion
03/13/2024$47.39$47.86
+0.99%		$48.00$47.45141,040 shs$90.07 billion
03/12/2024$46.75$47.39
+1.36%		$47.44$46.48127,279 shs$89.19 billion
03/11/2024$46.44$46.75
+0.67%		$46.78$46.35134,765 shs$87.99 billion
03/08/2024$46.53$46.44
-0.18%		$46.91$46.44179,808 shs$87.40 billion
03/07/2024$46.11$46.53
+0.91%		$46.60$46.3192,934 shs$87.56 billion
03/06/2024$45.45$46.11
+1.44%		$46.22$45.74208,150 shs$86.77 billion
03/05/2024$45.99$45.45
-1.17%		$45.98$45.44236,571 shs$85.54 billion
03/04/2024$46.18$45.99
-0.41%		$46.20$45.79397,370 shs$86.55 billion
03/01/2024$46.04$46.18
+0.30%		$46.18$45.7491,102 shs$86.91 billion
02/29/2024$45.80$46.04
+0.52%		$46.21$45.93248,038 shs$86.65 billion
02/28/2024$45.76$45.80
+0.09%		$45.96$45.59188,686 shs$86.20 billion

Related Companies:
This page (NYSE:ABBNY) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media