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 November 29, 2021, ABB opened at $34.69, traded as high as $34.88 and as low as $34.44, and closed at $34.74. Trading volume was a total of 1.21M shares. On November 30, 2021, ABB opened at $34.75, traded as high as $35.03 and as low as $34.34, and closed at $34.55. Trading volume was a total of 1.97M shares. On December 01, 2021, ABB opened at $34.87, traded as high as $35.15 and as low as $34.14, and closed at $34.15. Trading volume was a total of 2.02M shares. On December 02, 2021, ABB opened at $34.80, traded as high as $35.40 and as low as $34.75, and closed at $35.30. Trading volume was a total of 2.04M shares. On December 03, 2021, ABB opened at $35.90, traded as high as $35.93 and as low as $35.07, and closed at $35.42. Trading volume was a total of 1.94M 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: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $18.81 | ||
| End price/share: | $35.42 | ||
| Starting shares: | 531.63 | ||
| Ending shares: | 762.64 | ||
| Dividends reinvested/share: | $7.79 | ||
| Total return: | 170.13% | ||
| Average Annual Total Return: | 10.45% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,018.25 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $18.81 | ||
| End price/share: | $35.42 | ||
| Dividends collected/share: | $7.79 | ||
| Total return: | 129.72% | ||
| Average Annual Total Return: | 8.67% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,966.60 | ||
| Years: | 10.00 | ||
 | |||||
| ABB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $34.69 | $34.88 | $34.44 | $34.74 | 1.21M |
| 11/30/2021 | $34.75 | $35.03 | $34.34 | $34.55 | 1.97M |
| 12/01/2021 | $34.87 | $35.15 | $34.14 | $34.15 | 2.02M |
| 12/02/2021 | $34.80 | $35.40 | $34.75 | $35.30 | 2.04M |
| 12/03/2021 | $35.90 | $35.93 | $35.07 | $35.42 | 1.94M |
|
| About ABB |
| ABB is a global technology company with a digitalized offering ofelectrification, motion and automation solutions. Co. manages its company through its four Business Areas. The Electrification Business manufactures and sells electrical products and solutions. The Industrial Automation Business develops and sells a range of industry-specific, integrated automation and electrification systems and solutions, as well as digital solutions. The Motion Business manufactures and sells drives, motors, generators, traction converters and mechanical power transmission products. The Robotics and Discrete Automation Business provides robotics, and machine and factory automation including software. |
| ABB Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $34.74 |
| 11/30/2021 | $34.55 |
| 12/01/2021 | $34.15 |
| 12/02/2021 | $35.30 |
| 12/03/2021 | $35.42 |
| Industrials Historical Prices |
| ABB is categorized under the Industrials sector; below are some other companies in the same sector:
ABCO Historical Stock Prices
|
Free ABB Email Alerts:
