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 October 08, 2019, ABB opened at $18.00, traded as high as $18.05 and as low as $17.88, and closed at $17.89. Trading volume was a total of 3.11M shares. On October 09, 2019, ABB opened at $18.06, traded as high as $18.08 and as low as $17.93, and closed at $18.01. Trading volume was a total of 1.90M shares. On October 10, 2019, ABB opened at $18.03, traded as high as $18.24 and as low as $18.00, and closed at $18.15. Trading volume was a total of 1.69M shares. On October 11, 2019, ABB opened at $18.40, traded as high as $18.61 and as low as $18.37, and closed at $18.48. Trading volume was a total of 1.96M shares. On October 14, 2019, ABB opened at $18.51, traded as high as $18.62 and as low as $18.46, and closed at $18.55. Trading volume was a total of 1.51M 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: | 10/15/2009 | ||
| End date: | 10/14/2019 | ||
| Start price/share: | $21.90 | ||
| End price/share: | $18.55 | ||
| Starting shares: | 456.62 | ||
| Ending shares: | 640.74 | ||
| Dividends reinvested/share: | $7.26 | ||
| Total return: | 18.86% | ||
| Average Annual Total Return: | 1.74% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,883.32 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/15/2009 | ||
| End date: | 10/14/2019 | ||
| Start price/share: | $21.90 | ||
| End price/share: | $18.55 | ||
| Dividends collected/share: | $7.26 | ||
| Total return: | 17.87% | ||
| Average Annual Total Return: | 1.66% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,790.19 | ||
| Years: | 10.00 | ||
 | |||||
| ABB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/08/2019 | $18.00 | $18.05 | $17.88 | $17.89 | 3.11M |
| 10/09/2019 | $18.06 | $18.08 | $17.93 | $18.01 | 1.90M |
| 10/10/2019 | $18.03 | $18.24 | $18.00 | $18.15 | 1.69M |
| 10/11/2019 | $18.40 | $18.61 | $18.37 | $18.48 | 1.96M |
| 10/14/2019 | $18.51 | $18.62 | $18.46 | $18.55 | 1.51M |
|
| About ABB |
| ABB specializes in power and automation technologies. Co. provides a broad range of products, systems, solutions and services that are designed to boost industrial productivity, increase power grid reliability, and enhance energy efficiency. Co.'s automation businesses serve a full range of industries with process optimization, control, measurement and protection applications. Co.'s power businesses focus on power transmission, distribution and power-plant automation, and support electric, gas and water utilities, as well as industrial and commercial customers. |
| ABB Historical Closing Prices | |
| Date | Close |
| 10/08/2019 | $17.89 |
| 10/09/2019 | $18.01 |
| 10/10/2019 | $18.15 |
| 10/11/2019 | $18.48 |
| 10/14/2019 | $18.55 |
| Industrials Historical Prices |
| ABB is categorized under the Industrials sector; below are some other companies in the same sector:
ABCO Historical Stock Prices |
