ABB Ltd ( ABB) - Price History
Stock symbol ABB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ABB (ABB Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $37.13 | $37.13 |
| July 2023 | $37.13 | $37.13 |
| June 2023 | $37.13 | $37.13 |
| May 2023 | $36.45 | $36.45 |
| April 2023 | $36.09 | $36.09 |
| March 2023 | $34.30 | $34.30 |
| February 2023 | $32.36 | $33.30 |
| January 2023 | $33.87 | $34.85 |
| December 2022 | $29.60 | $30.46 |
| November 2022 | $30.61 | $31.49 |
| October 2022 | $27.06 | $27.84 |
| September 2022 | $24.94 | $25.66 |
| August 2022 | $26.80 | $27.57 |
| July 2022 | $29.52 | $30.37 |
| June 2022 | $25.98 | $26.73 |
| May 2022 | $30.10 | $30.97 |
| April 2022 | $29.03 | $29.87 |
| March 2022 | $31.43 | $32.34 |
| February 2022 | $31.91 | $33.68 |
| January 2022 | $32.94 | $34.77 |
| December 2021 | $36.16 | $38.17 |
| November 2021 | $32.73 | $34.55 |
| October 2021 | $31.30 | $33.04 |
| September 2021 | $31.60 | $33.36 |
| August 2021 | $35.04 | $36.99 |
| July 2021 | $34.69 | $36.62 |
| June 2021 | $32.20 | $33.99 |
| May 2021 | $32.34 | $34.14 |
| April 2021 | $30.72 | $32.43 |
| March 2021 | $28.86 | $30.47 |
| February 2021 | $26.51 | $28.78 |
| January 2021 | $27.18 | $29.51 |
| December 2020 | $25.75 | $27.96 |
| November 2020 | $24.26 | $26.34 |
| October 2020 | $22.37 | $24.29 |
| September 2020 | $23.44 | $25.45 |
| August 2020 | $23.49 | $25.50 |
| July 2020 | $23.02 | $24.99 |
| June 2020 | $20.78 | $22.56 |
| May 2020 | $18.11 | $19.66 |
| April 2020 | $17.28 | $18.76 |
| March 2020 | $15.90 | $17.26 |
| February 2020 | $19.03 | $21.64 |
| January 2020 | $20.38 | $23.17 |
| December 2019 | $21.18 | $24.09 |
| November 2019 | $19.20 | $21.83 |
| October 2019 | $18.46 | $20.99 |
| September 2019 | $17.30 | $19.67 |
| August 2019 | $16.73 | $19.02 |
| July 2019 | $16.53 | $18.80 |
| June 2019 | $17.61 | $20.03 |
| May 2019 | $15.99 | $18.18 |
| April 2019 | $17.47 | $20.66 |
| March 2019 | $15.96 | $18.87 |
| February 2019 | $16.66 | $19.71 |
| January 2019 | $16.19 | $19.15 |
| December 2018 | $16.07 | $19.01 |
| November 2018 | $17.15 | $20.28 |
| October 2018 | $16.96 | $20.06 |
| September 2018 | $19.98 | $23.63 |
| August 2018 | $19.88 | $23.51 |
| July 2018 | $19.46 | $23.02 |
| June 2018 | $18.41 | $21.77 |
| May 2018 | $19.23 | $22.74 |
| April 2018 | $19.68 | $23.27 |
| March 2018 | $19.38 | $23.74 |
| February 2018 | $19.83 | $24.29 |
| January 2018 | $22.75 | $27.87 |
| December 2017 | $21.89 | $26.82 |
| November 2017 | $21.01 | $25.74 |
| October 2017 | $21.33 | $26.13 |
| September 2017 | $20.20 | $24.75 |
| August 2017 | $18.92 | $23.18 |
| July 2017 | $19.18 | $23.50 |
| June 2017 | $20.33 | $24.90 |
| May 2017 | $20.51 | $25.13 |
| April 2017 | $20.08 | $24.60 |
| March 2017 | $18.46 | $23.40 |
| February 2017 | $17.79 | $22.55 |
| January 2017 | $18.80 | $23.82 |
| December 2016 | $16.62 | $21.07 |
| November 2016 | $16.12 | $20.43 |
| October 2016 | $16.29 | $20.65 |
| September 2016 | $17.76 | $22.51 |
| August 2016 | $17.10 | $21.67 |
| July 2016 | $16.77 | $21.25 |
| June 2016 | $15.04 | $19.83 |
| May 2016 | $15.76 | $20.78 |
| April 2016 | $16.01 | $21.11 |
| March 2016 | $14.73 | $19.42 |
| February 2016 | $13.50 | $17.80 |
| January 2016 | $13.12 | $17.30 |
| December 2015 | $13.45 | $17.73 |
| November 2015 | $14.27 | $18.82 |
| October 2015 | $14.32 | $18.88 |
| September 2015 | $13.40 | $17.67 |
| August 2015 | $14.65 | $19.31 |
| July 2015 | $15.38 | $20.28 |
| June 2015 | $15.70 | $20.88 |
| May 2015 | $16.42 | $21.84 |
| April 2015 | $15.93 | $21.77 |
| March 2015 | $15.49 | $21.17 |
| February 2015 | $15.65 | $21.39 |
| January 2015 | $14.01 | $19.14 |
| December 2014 | $15.48 | $21.15 |
| November 2014 | $16.41 | $22.42 |
| October 2014 | $16.06 | $21.94 |
| September 2014 | $16.40 | $22.41 |
| August 2014 | $16.66 | $22.77 |
| July 2014 | $16.83 | $23 |
| June 2014 | $16.84 | $23.02 |
| May 2014 | $17.37 | $23.74 |
| April 2014 | $16.93 | $23.92 |
| March 2014 | $18.26 | $25.79 |
| February 2014 | $18.04 | $25.48 |
| January 2014 | $17.58 | $24.84 |
| December 2013 | $18.80 | $26.56 |
| November 2013 | $18.09 | $25.55 |
| October 2013 | $18.03 | $25.47 |
| September 2013 | $16.70 | $23.59 |
| August 2013 | $15.16 | $21.41 |
| July 2013 | $15.60 | $22.04 |
| June 2013 | $15.33 | $21.66 |
| May 2013 | $15.42 | $21.79 |
| April 2013 | $15.98 | $22.57 |
| March 2013 | $15.61 | $22.76 |
| February 2013 | $15.58 | $22.72 |
| January 2013 | $14.68 | $21.41 |
| December 2012 | $14.26 | $20.79 |
| November 2012 | $13.32 | $19.42 |
| October 2012 | $12.38 | $18.06 |
| September 2012 | $12.82 | $18.70 |
| August 2012 | $11.88 | $17.32 |
| July 2012 | $11.90 | $17.35 |
| June 2012 | $11.19 | $16.32 |
| May 2012 | $10.84 | $15.81 |
| April 2012 | $12.46 | $18.87 |
| March 2012 | $13.48 | $20.41 |
| February 2012 | $13.53 | $20.49 |
| January 2012 | $13.75 | $20.83 |
| December 2011 | $12.43 | $18.83 |
| November 2011 | $12.52 | $18.97 |
| October 2011 | $12.42 | $18.81 |
| September 2011 | $11.28 | $17.08 |
| August 2011 | $14.04 | $21.27 |
| July 2011 | $15.81 | $23.94 |
| June 2011 | $17.13 | $25.95 |
| May 2011 | $17.76 | $26.90 |
| April 2011 | $17.69 | $27.49 |
| March 2011 | $15.57 | $24.19 |
| February 2011 | $15.77 | $24.51 |
| January 2011 | $15.23 | $23.67 |
| December 2010 | $14.45 | $22.45 |
| November 2010 | $12.46 | $19.36 |
| October 2010 | $13.31 | $20.69 |
| September 2010 | $13.59 | $21.12 |
| August 2010 | $12.46 | $19.37 |
| July 2010 | $12.99 | $20.18 |
| June 2010 | $10.84 | $17.28 |
| May 2010 | $10.67 | $17.01 |
| April 2010 | $12.02 | $19.16 |
| March 2010 | $13.70 | $21.84 |
| February 2010 | $12.71 | $20.26 |
| January 2010 | $11.31 | $18.03 |
| December 2009 | $11.98 | $19.10 |
| November 2009 | $11.52 | $18.36 |
| October 2009 | $11.63 | $18.53 |
| September 2009 | $12.58 | $20.04 |
| August 2009 | $12.03 | $19.17 |
| July 2009 | $11.47 | $18.28 |
| June 2009 | $9.64 | $15.78 |
| May 2009 | $10.05 | $16.46 |
| April 2009 | $8.69 | $14.22 |
| March 2009 | $8.52 | $13.94 |
| February 2009 | $7.36 | $12.05 |
| January 2009 | $7.97 | $13.05 |
| December 2008 | $9.17 | $15.01 |
| November 2008 | $7.90 | $12.93 |
| October 2008 | $8.03 | $13.15 |
| September 2008 | $11.85 | $19.40 |
| August 2008 | $15.01 | $24.57 |
| July 2008 | $16.02 | $26.22 |
| June 2008 | $17.02 | $28.32 |
| May 2008 | $19.52 | $32.48 |
| April 2008 | $18.43 | $30.67 |
| March 2008 | $16.18 | $26.92 |
| February 2008 | $15.05 | $25.04 |
| January 2008 | $15.04 | $25.02 |
| December 2007 | $17.31 | $28.80 |
| November 2007 | $17.66 | $29.38 |
| October 2007 | $18.16 | $30.22 |
| September 2007 | $15.76 | $26.23 |
| August 2007 | $14.82 | $24.66 |
| July 2007 | $14.47 | $24.07 |
| June 2007 | $13.58 | $22.60 |
| May 2007 | $12.90 | $21.47 |
| April 2007 | $11.88 | $19.96 |
| March 2007 | $10.23 | $17.18 |
| February 2007 | $9.95 | $16.71 |
| January 2007 | $10.60 | $17.81 |
| December 2006 | $10.70 | $17.98 |
| November 2006 | $9.69 | $16.28 |
| October 2006 | $8.88 | $14.92 |
| September 2006 | $7.84 | $13.18 |
| August 2006 | $7.94 | $13.34 |
| July 2006 | $7.70 | $12.93 |
| June 2006 | $7.71 | $12.96 |
| May 2006 | $7.51 | $12.62 |
| April 2006 | $8.40 | $14.22 |
| March 2006 | $7.42 | $12.55 |
| February 2006 | $7.12 | $12.05 |
| January 2006 | $6.46 | $10.92 |
| December 2005 | $5.74 | $9.72 |
| November 2005 | $5.17 | $8.75 |
| October 2005 | $4.60 | $7.79 |
| September 2005 | $4.35 | $7.36 |
| August 2005 | $4.31 | $7.29 |
| July 2005 | $4.02 | $6.81 |
| June 2005 | $3.82 | $6.47 |
| May 2005 | $3.87 | $6.55 |
| April 2005 | $3.72 | $6.30 |
| March 2005 | $3.66 | $6.20 |
| February 2005 | $3.60 | $6.09 |
| January 2005 | $3.26 | $5.51 |
| December 2004 | $3.35 | $5.66 |
| November 2004 | $3.65 | $6.18 |
| October 2004 | $3.42 | $5.79 |
| September 2004 | $3.62 | $6.12 |
| August 2004 | $3.40 | $5.75 |
| July 2004 | $3.26 | $5.52 |
| June 2004 | $3.28 | $5.55 |
| May 2004 | $3.35 | $5.67 |
| April 2004 | $3.39 | $5.74 |
| March 2004 | $3.54 | $5.98 |
| February 2004 | $3.64 | $6.15 |
| January 2004 | $3.45 | $5.83 |
| December 2003 | $3 | $5.08 |
| November 2003 | $3.69 | $6.24 |
| October 2003 | $3.43 | $5.80 |
| September 2003 | $3.28 | $5.54 |
| August 2003 | $3.38 | $5.72 |
| July 2003 | $2.51 | $4.24 |
| June 2003 | $2 | $3.38 |
| May 2003 | $1.85 | $3.13 |
| April 2003 | $1.80 | $3.05 |
| March 2003 | $1.42 | $2.41 |
| February 2003 | $1.25 | $2.12 |
| January 2003 | $1.66 | $2.80 |
| December 2002 | $1.70 | $2.87 |
| November 2002 | $2.01 | $3.40 |
| October 2002 | $0.81 | $1.37 |
| September 2002 | $2.01 | $3.40 |
| August 2002 | $3.25 | $5.50 |
| July 2002 | $3.26 | $5.52 |
| June 2002 | $5.32 | $9 |
| May 2002 | $5.35 | $9.05 |
| April 2002 | $5.29 | $8.95 |
| March 2002 | $4.61 | $7.80 |
| February 2002 | $4.33 | $7.33 |
| January 2002 | $5.11 | $8.65 |
| December 2001 | $5.56 | $9.41 |
| November 2001 | $6.27 | $10.60 |
| October 2001 | $4.96 | $8.40 |
| September 2001 | $4.32 | $7.31 |
| August 2001 | $6.12 | $10.35 |
| July 2001 | $6.53 | $11.05 |
| June 2001 | $8.96 | $15.15 |
| May 2001 | $10.70 | $18.10 |
| April 2001 | $10.75 | $18.19 |
| March 2001 | $10.40 | $17.60 |
| February 2001 | $12.23 | $20.69 |
| January 2001 | $14.26 | $24.12 |
| December 2000 | $14.92 | $25.25 |
| November 2000 | $13.45 | $22.75 |
| October 2000 | $12.78 | $21.62 |
| September 2000 | $14.41 | $24.38 |
| August 2000 | $16.96 | $28.70 |
| July 2000 | $17.62 | $29.81 |
| June 2000 | $17.84 | $30.18 |
| May 2000 | $18.18 | $30.75 |
| April 2000 | $17.03 | $28.81 |
| March 2000 | $16.99 | $28.75 |
| February 2000 | $15.52 | $26.25 |
| January 2000 | $16.40 | $27.75 |
| December 1999 | $18.18 | $30.75 |
| November 1999 | $14.42 | $24.40 |
| October 1999 | $14.56 | $24.62 |
| September 1999 | $14.63 | $24.75 |
| August 1999 | $15.59 | $26.38 |
| July 1999 | $13.72 | $23.22 |
ABB
Price: $37.13
52 week price:
Dividend Yield: 2.48%
5-year range yield:
Forward Dividend Yield: 2.48%
Payout Ratio: 48.12%
Dividend Per Share: 0.92 USD
Earnings Per Share: 1.91 USD
P/E Ratio: 23.65
Exchange: NYQ
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 1.8 million
Ebitda: 924.0 millionMarket Capitalization: 67.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 18.14%
DGR5: 12.34%
DGR10: 7.17%