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 May 16, 2023, ABB opened at $36.79, traded as high as $36.85 and as low as $36.58, and closed at $36.64. Trading volume was a total of 1.21M shares. On May 17, 2023, ABB opened at $36.70, traded as high as $37.05 and as low as $36.61, and closed at $36.97. Trading volume was a total of 1.20M shares. On May 18, 2023, ABB opened at $37.01, traded as high as $37.09 and as low as $36.79, and closed at $37.03. Trading volume was a total of 1.02M shares. On May 19, 2023, ABB opened at $37.57, traded as high as $37.76 and as low as $37.47, and closed at $37.56. Trading volume was a total of 2.51M shares. On May 22, 2023, ABB opened at $37.51, traded as high as $37.58 and as low as $37.11, and closed at $37.13. Trading volume was a total of 6.39M 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: | 10/16/2014 | ||
| End date: | 05/22/2023 | ||
| Start price/share: | $20.37 | ||
| End price/share: | $37.13 | ||
| Starting shares: | 490.92 | ||
| Ending shares: | 670.64 | ||
| Dividends reinvested/share: | $7.37 | ||
| Total return: | 149.01% | ||
| Average Annual Total Return: | 11.19% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,905.28 | ||
| Years: | 8.60 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/16/2014 | ||
| End date: | 05/22/2023 | ||
| Start price/share: | $20.37 | ||
| End price/share: | $37.13 | ||
| Dividends collected/share: | $7.37 | ||
| Total return: | 118.45% | ||
| Average Annual Total Return: | 9.51% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,847.94 | ||
| Years: | 8.60 | ||
 | |||||
| ABB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/16/2023 | $36.79 | $36.85 | $36.58 | $36.64 | 1.21M |
| 05/17/2023 | $36.70 | $37.05 | $36.61 | $36.97 | 1.20M |
| 05/18/2023 | $37.01 | $37.09 | $36.79 | $37.03 | 1.02M |
| 05/19/2023 | $37.57 | $37.76 | $37.47 | $37.56 | 2.51M |
| 05/22/2023 | $37.51 | $37.58 | $37.11 | $37.13 | 6.39M |
|
| 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 |
| 05/16/2023 | $36.64 |
| 05/17/2023 | $36.97 |
| 05/18/2023 | $37.03 |
| 05/19/2023 | $37.56 |
| 05/22/2023 | $37.13 |
| 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:
ABB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.