Historical Stock Price
|
| Home |
| Free Dividend Report |
| ABB Dividend History |
| ABB Historical Stock Prices |
| Preferred Stock Newsletter |
| ABB Options Chain |
| Stock Message Boards |
ABB (ABB) has the following price history information. Looking back at ABB historical stock prices for the last five trading days, on March 23, 2020, ABB opened at $15.47, traded as high as $15.62 and as low as $14.71, and closed at $14.85. Trading volume was a total of 5.97M shares. On March 24, 2020, ABB opened at $16.27, traded as high as $16.88 and as low as $16.11, and closed at $16.83. Trading volume was a total of 3.18M shares. On March 25, 2020, ABB opened at $17.33, traded as high as $18.15 and as low as $16.88, and closed at $17.65. Trading volume was a total of 4.52M shares. On March 26, 2020, ABB opened at $18.29, traded as high as $19.07 and as low as $18.22, and closed at $18.96. Trading volume was a total of 3.44M shares. On March 27, 2020, ABB opened at $18.14, traded as high as $18.64 and as low as $17.85, and closed at $18.22. Trading volume was a total of 2.87M shares.
ABB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABB shares, starting with a $10,000 purchase of ABB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 03/30/2010 | ||
| End date: | 03/27/2020 | ||
| Start price/share: | $21.64 | ||
| End price/share: | $18.22 | ||
| Starting shares: | 462.11 | ||
| Ending shares: | 648.43 | ||
| Dividends reinvested/share: | $7.26 | ||
| Total return: | 18.14% | ||
| Average Annual Total Return: | 1.68% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,812.87 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/30/2010 | ||
| End date: | 03/27/2020 | ||
| Start price/share: | $21.64 | ||
| End price/share: | $18.22 | ||
| Dividends collected/share: | $7.26 | ||
| Total return: | 17.76% | ||
| Average Annual Total Return: | 1.65% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,778.06 | ||
| Years: | 10.00 | ||
 | |||||
| ABB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/23/2020 | $15.47 | $15.62 | $14.71 | $14.85 | 5.97M |
| 03/24/2020 | $16.27 | $16.88 | $16.11 | $16.83 | 3.18M |
| 03/25/2020 | $17.33 | $18.15 | $16.88 | $17.65 | 4.52M |
| 03/26/2020 | $18.29 | $19.07 | $18.22 | $18.96 | 3.44M |
| 03/27/2020 | $18.14 | $18.64 | $17.85 | $18.22 | 2.87M |
|
| About ABB |
| ABB provides power grids, electrification products, industrial automation and robotics and motion. Co. has three divisions: the Electrification Products division, which provides products, services and connected solutions throughout the electrical value chain from the substation to the point of consumption across the world; the Industrial Automation division, which provides customers solutions that are designed to optimize the productivity of their industrial processes and operations by combining the division's integrated control products, systems and service offerings; and Robotics and Motion division which provides key products such as motors, generators, drives and robotics. |
| ABB Historical Closing Prices | |
| Date | Close |
| 03/23/2020 | $14.85 |
| 03/24/2020 | $16.83 |
| 03/25/2020 | $17.65 |
| 03/26/2020 | $18.96 |
| 03/27/2020 | $18.22 |
| Industrials Historical Prices |
| ABB is categorized under the Industrials sector; below are some other companies in the same sector:
ABCO Historical Stock Prices |
