Historical Stock Price
ABB historical stock prices picture
ABB (ABB) has the following price history information. Looking back at ABB historical stock prices for the last five trading days, on February 22, 2021, ABB opened at $29.92, traded as high as $30.11 and as low as $29.77, and closed at $29.78. Trading volume was a total of 2.46M shares. On February 23, 2021, ABB opened at $29.01, traded as high as $29.30 and as low as $28.62, and closed at $29.29. Trading volume was a total of 2.22M shares. On February 24, 2021, ABB opened at $29.37, traded as high as $29.75 and as low as $29.22, and closed at $29.72. Trading volume was a total of 1.73M shares. On February 25, 2021, ABB opened at $29.73, traded as high as $29.85 and as low as $29.18, and closed at $29.28. Trading volume was a total of 1.57M shares. On February 26, 2021, ABB opened at $29.10, traded as high as $29.11 and as low as $28.72, and closed at $28.78. Trading volume was a total of 1.85M shares.

ABB Historical Stock Prices By Date:

ABB historical cagr picture

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: 02/28/2011
End date: 02/26/2021
Start price/share: $24.51
End price/share: $28.78
Starting shares: 408.00
Ending shares: 582.63
Dividends reinvested/share: $7.56
Total return: 67.68%
Average Annual Total Return: 5.30%
Starting investment: $10,000.00
Ending investment: $16,762.75
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/28/2011
End date: 02/26/2021
Start price/share: $24.51
End price/share: $28.78
Dividends collected/share: $7.56
Total return: 48.25%
Average Annual Total Return: 4.01%
Starting investment: $10,000.00
Ending investment: $14,818.28
Years: 10.00
Date Open High Low Close Volume
02/22/2021 $29.92 $30.11 $29.77 $29.78 2.46M
02/23/2021 $29.01 $29.30 $28.62 $29.29 2.22M
02/24/2021 $29.37 $29.75 $29.22 $29.72 1.73M
02/25/2021 $29.73 $29.85 $29.18 $29.28 1.57M
02/26/2021 $29.10 $29.11 $28.72 $28.78 1.85M
ABB provides electrification products, industrial automation, robotics & discrete automation, motion, and power grids, serving customers in utilities, industry and transport & infrastructure globally. The Electrification Business provides products, services and connected solutions. The Industrial Automation Business provides customers in process and hybrid industries a range of industry-specific integrated automation, electrification and digital solutions. The Motion Business provides pioneering technology, products, solutions and related services to industrial customers. The Robotics & Discrete Automation Business provides robotics, and machine and factory automation.
Date Close
02/22/2021$29.78
02/23/2021$29.29
02/24/2021$29.72
02/25/2021$29.28
02/26/2021$28.78
ABB is categorized under the Industrials sector; below are some other companies in the same sector:

ABCO Historical Stock Prices
ABFS Historical Stock Prices
ABM Historical Stock Prices
ACCO Historical Stock Prices
ACM Historical Stock Prices
ACMR Historical Stock Prices
ACPW Historical Stock Prices
ACU Historical Stock Prices
ACY Historical Stock Prices
ADEP Historical Stock Prices


ABB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.