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 August 19, 2019, ABB opened at $18.69, traded as high as $18.71 and as low as $18.14, and closed at $18.63. Trading volume was a total of 1.29M shares. On August 20, 2019, ABB opened at $18.63, traded as high as $18.64 and as low as $18.48, and closed at $18.49. Trading volume was a total of 1.04M shares. On August 21, 2019, ABB opened at $18.76, traded as high as $18.79 and as low as $18.63, and closed at $18.63. Trading volume was a total of 1.22M shares. On August 22, 2019, ABB opened at $18.73, traded as high as $18.75 and as low as $18.55, and closed at $18.64. Trading volume was a total of 764.80K shares. On August 23, 2019, ABB opened at $18.60, traded as high as $18.75 and as low as $18.37, and closed at $18.42. Trading volume was a total of 1.59M 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: | 08/24/2009 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $19.23 | ||
| End price/share: | $18.42 | ||
| Starting shares: | 520.02 | ||
| Ending shares: | 729.70 | ||
| Dividends reinvested/share: | $7.26 | ||
| Total return: | 34.41% | ||
| Average Annual Total Return: | 3.00% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,440.25 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/24/2009 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $19.23 | ||
| End price/share: | $18.42 | ||
| Dividends collected/share: | $7.26 | ||
| Total return: | 33.56% | ||
| Average Annual Total Return: | 2.94% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,362.14 | ||
| Years: | 10.00 | ||
 | |||||
| ABB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/19/2019 | $18.69 | $18.71 | $18.14 | $18.63 | 1.29M |
| 08/20/2019 | $18.63 | $18.64 | $18.48 | $18.49 | 1.04M |
| 08/21/2019 | $18.76 | $18.79 | $18.63 | $18.63 | 1.22M |
| 08/22/2019 | $18.73 | $18.75 | $18.55 | $18.64 | 764.80K |
| 08/23/2019 | $18.60 | $18.75 | $18.37 | $18.42 | 1.59M |
|
| About ABB |
| ABB specializes in power and automation technologies. Co. provides a broad range of products, systems, solutions and services that are designed to boost industrial productivity, increase power grid reliability, and enhance energy efficiency. Co.'s automation businesses serve a full range of industries with process optimization, control, measurement and protection applications. Co.'s power businesses focus on power transmission, distribution and power-plant automation, and support electric, gas and water utilities, as well as industrial and commercial customers. |
| ABB Historical Closing Prices | |
| Date | Close |
| 08/19/2019 | $18.63 |
| 08/20/2019 | $18.49 |
| 08/21/2019 | $18.63 |
| 08/22/2019 | $18.64 |
| 08/23/2019 | $18.42 |
| Industrials Historical Prices |
| ABB is categorized under the Industrials sector; below are some other companies in the same sector:
ABCO Historical Stock Prices |
