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 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:
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 | ||
 | |||||
| ABB Historical Price Range | |||||
| 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 |
|
| About ABB |
| 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. |
| ABB Historical Closing Prices | |
| 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 |
| Industrials Historical Prices |
| ABB is categorized under the Industrials sector; below are some other companies in the same sector:
ABCO Historical Stock Prices |
