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 September 18, 2020, ABB opened at $26.05, traded as high as $26.24 and as low as $25.84, and closed at $25.86. Trading volume was a total of 1.82M shares. On September 21, 2020, ABB opened at $25.50, traded as high as $25.50 and as low as $24.91, and closed at $25.22. Trading volume was a total of 2.28M shares. On September 22, 2020, ABB opened at $25.14, traded as high as $25.23 and as low as $24.96, and closed at $25.19. Trading volume was a total of 1.11M shares. On September 23, 2020, ABB opened at $25.22, traded as high as $25.24 and as low as $24.78, and closed at $24.80. Trading volume was a total of 1.43M shares. On September 24, 2020, ABB opened at $24.88, traded as high as $25.22 and as low as $24.76, and closed at $25.06. Trading volume was a total of 1.73M 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: 09/27/2010
End date: 09/24/2020
Start price/share: $20.97
End price/share: $25.06
Starting shares: 476.87
Ending shares: 680.98
Dividends reinvested/share: $7.56
Total return: 70.65%
Average Annual Total Return: 5.49%
Starting investment: $10,000.00
Ending investment: $17,065.26
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/27/2010
End date: 09/24/2020
Start price/share: $20.97
End price/share: $25.06
Dividends collected/share: $7.56
Total return: 55.54%
Average Annual Total Return: 4.52%
Starting investment: $10,000.00
Ending investment: $15,559.44
Years: 10.00
Date Open High Low Close Volume
09/18/2020 $26.05 $26.24 $25.84 $25.86 1.82M
09/21/2020 $25.50 $25.50 $24.91 $25.22 2.28M
09/22/2020 $25.14 $25.23 $24.96 $25.19 1.11M
09/23/2020 $25.22 $25.24 $24.78 $24.80 1.43M
09/24/2020 $24.88 $25.22 $24.76 $25.06 1.73M
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.
Date Close
09/18/2020$25.86
09/21/2020$25.22
09/22/2020$25.19
09/23/2020$24.80
09/24/2020$25.06
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 - 2020, 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.