ABB Ltd - Price History
Monthly price history for ABBNY (ABB Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $52.24 | $52.24 |
| April 2024 | $48.70 | $48.70 |
| March 2024 | $46.36 | $46.36 |
| February 2024 | $45.27 | $46.24 |
| January 2024 | $41.87 | $42.77 |
| December 2023 | $43.39 | $44.32 |
| November 2023 | $39.08 | $39.92 |
| October 2023 | $32.75 | $33.45 |
| September 2023 | $35.10 | $35.86 |
| August 2023 | $37.34 | $38.14 |
| July 2023 | $39.37 | $40.22 |
| June 2023 | $38.50 | $39.32 |
| May 2023 | $35.62 | $36.38 |
| April 2023 | $35.33 | $36.09 |
| March 2023 | $33.58 | $34.30 |
| February 2023 | $31.69 | $33.30 |
| January 2023 | $33.16 | $34.85 |
| December 2022 | $28.99 | $30.46 |
| November 2022 | $29.97 | $31.49 |
| October 2022 | $26.49 | $27.84 |
| September 2022 | $23.23 | $24.41 |
| August 2022 | $24.96 | $26.23 |
| July 2022 | $27.49 | $28.89 |
| June 2022 | $24.20 | $25.43 |
| May 2022 | $28.04 | $29.46 |
| April 2022 | $27.04 | $28.42 |
| March 2022 | $29.28 | $30.76 |
| February 2022 | $29.67 | $32.04 |
| January 2022 | $30.63 | $33.08 |
| December 2021 | $33.62 | $36.31 |
| November 2021 | $30.43 | $32.87 |
| October 2021 | $29.10 | $31.43 |
| September 2021 | $29.39 | $31.74 |
| August 2021 | $32.58 | $35.19 |
| July 2021 | $32.26 | $34.84 |
| June 2021 | $29.94 | $32.33 |
| May 2021 | $30.07 | $32.48 |
| April 2021 | $28.57 | $30.85 |
| March 2021 | $26.84 | $28.99 |
| February 2021 | $24.61 | $27.38 |
| January 2021 | $25.24 | $28.07 |
| December 2020 | $23.91 | $26.60 |
| November 2020 | $22.53 | $25.06 |
| October 2020 | $20.77 | $23.11 |
| September 2020 | $21.77 | $24.21 |
| August 2020 | $21.81 | $24.26 |
| July 2020 | $21.37 | $23.77 |
| June 2020 | $19.30 | $21.46 |
| May 2020 | $16.81 | $18.70 |
| April 2020 | $16.04 | $17.85 |
| March 2020 | $14.76 | $16.42 |
| February 2020 | $17.68 | $20.59 |
| January 2020 | $18.93 | $22.04 |
| December 2019 | $19.68 | $22.92 |
| November 2019 | $17.84 | $20.77 |
| October 2019 | $17.15 | $19.97 |
| September 2019 | $16.07 | $18.71 |
| August 2019 | $15.54 | $18.09 |
| July 2019 | $15.36 | $17.88 |
| June 2019 | $16.37 | $19.05 |
| May 2019 | $14.85 | $17.29 |
| April 2019 | $16.19 | $19.65 |
| March 2019 | $14.79 | $17.95 |
| February 2019 | $15.44 | $18.75 |
| January 2019 | $15 | $18.22 |
| December 2018 | $14.90 | $18.08 |
| November 2018 | $15.89 | $19.29 |
| October 2018 | $15.72 | $19.08 |
| September 2018 | $18.52 | $22.48 |
| August 2018 | $18.42 | $22.36 |
| July 2018 | $18.04 | $21.90 |
| June 2018 | $17.06 | $20.71 |
| May 2018 | $17.82 | $21.63 |
| April 2018 | $18.23 | $22.14 |
| March 2018 | $17.91 | $22.58 |
| February 2018 | $18.32 | $23.11 |
| January 2018 | $21.02 | $26.51 |
| December 2017 | $20.23 | $25.51 |
| November 2017 | $19.42 | $24.49 |
| October 2017 | $19.71 | $24.86 |
| September 2017 | $18.67 | $23.54 |
| August 2017 | $17.49 | $22.05 |
| July 2017 | $17.73 | $22.36 |
| June 2017 | $18.78 | $23.69 |
| May 2017 | $18.96 | $23.91 |
| April 2017 | $18.56 | $23.40 |
| March 2017 | $17.04 | $22.26 |
| February 2017 | $16.42 | $21.45 |
| January 2017 | $17.34 | $22.66 |
| December 2016 | $15.34 | $20.04 |
| November 2016 | $14.88 | $19.44 |
| October 2016 | $15.04 | $19.64 |
| September 2016 | $16.39 | $21.41 |
| August 2016 | $15.78 | $20.61 |
| July 2016 | $15.47 | $20.22 |
| June 2016 | $13.84 | $18.86 |
| May 2016 | $14.50 | $19.77 |
| April 2016 | $14.74 | $20.08 |
| March 2016 | $13.56 | $18.47 |
| February 2016 | $12.42 | $16.93 |
| January 2016 | $12.08 | $16.46 |
| December 2015 | $12.38 | $16.87 |
| November 2015 | $13.14 | $17.90 |
| October 2015 | $13.18 | $17.96 |
| September 2015 | $12.34 | $16.81 |
| August 2015 | $13.48 | $18.37 |
| July 2015 | $14.16 | $19.29 |
| June 2015 | $14.44 | $19.86 |
| May 2015 | $15.11 | $20.78 |
| April 2015 | $14.63 | $20.71 |
| March 2015 | $14.23 | $20.14 |
| February 2015 | $14.37 | $20.35 |
| January 2015 | $12.86 | $18.21 |
| December 2014 | $14.21 | $20.12 |
| November 2014 | $15.06 | $21.33 |
| October 2014 | $14.74 | $20.87 |
| September 2014 | $15.06 | $21.32 |
| August 2014 | $15.30 | $21.66 |
| July 2014 | $15.46 | $21.88 |
| June 2014 | $15.47 | $21.90 |
| May 2014 | $15.95 | $22.58 |
| April 2014 | $15.52 | $22.76 |
| March 2014 | $16.74 | $24.53 |
| February 2014 | $16.54 | $24.24 |
| January 2014 | $16.12 | $23.63 |
| December 2013 | $17.24 | $25.27 |
| November 2013 | $16.58 | $24.30 |
| October 2013 | $16.53 | $24.23 |
| September 2013 | $15.31 | $22.44 |
| August 2013 | $13.90 | $20.37 |
| July 2013 | $14.30 | $20.97 |
| June 2013 | $14.06 | $20.60 |
| May 2013 | $14.14 | $20.73 |
| April 2013 | $14.65 | $21.47 |
| March 2013 | $14.28 | $21.65 |
| February 2013 | $14.25 | $21.61 |
| January 2013 | $13.43 | $20.37 |
| December 2012 | $13.04 | $19.78 |
| November 2012 | $12.18 | $18.47 |
| October 2012 | $11.33 | $17.18 |
| September 2012 | $11.73 | $17.79 |
| August 2012 | $10.87 | $16.48 |
| July 2012 | $10.88 | $16.50 |
| June 2012 | $10.24 | $15.52 |
| May 2012 | $9.92 | $15.04 |
| April 2012 | $11.37 | $17.95 |
| March 2012 | $12.30 | $19.42 |
| February 2012 | $12.35 | $19.49 |
| January 2012 | $12.55 | $19.82 |
| December 2011 | $11.35 | $17.91 |
| November 2011 | $11.43 | $18.05 |
| October 2011 | $11.34 | $17.89 |
| September 2011 | $10.29 | $16.25 |
| August 2011 | $12.82 | $20.23 |
| July 2011 | $14.43 | $22.77 |
| June 2011 | $15.64 | $24.69 |
| May 2011 | $16.21 | $25.59 |
| April 2011 | $16.15 | $26.15 |
| March 2011 | $14.21 | $23.01 |
| February 2011 | $14.40 | $23.32 |
| January 2011 | $13.90 | $22.52 |
| December 2010 | $13.19 | $21.36 |
| November 2010 | $11.37 | $18.42 |
| October 2010 | $12.15 | $19.68 |
| September 2010 | $12.40 | $20.09 |
| August 2010 | $11.38 | $18.43 |
| July 2010 | $11.85 | $19.20 |
| June 2010 | $9.88 | $16.44 |
| May 2010 | $9.72 | $16.18 |
| April 2010 | $10.95 | $18.23 |
| March 2010 | $12.48 | $20.78 |
| February 2010 | $11.58 | $19.27 |
| January 2010 | $10.31 | $17.15 |
| December 2009 | $10.92 | $18.17 |
| November 2009 | $10.50 | $17.47 |
| October 2009 | $10.59 | $17.63 |
| September 2009 | $11.46 | $19.06 |
| August 2009 | $10.96 | $18.24 |
| July 2009 | $10.45 | $17.39 |
| June 2009 | $8.77 | $15.01 |
| May 2009 | $9.15 | $15.66 |
| April 2009 | $7.90 | $13.53 |
| March 2009 | $7.75 | $13.26 |
| February 2009 | $6.70 | $11.46 |
| January 2009 | $7.25 | $12.41 |
| December 2008 | $8.34 | $14.28 |
| November 2008 | $7.19 | $12.30 |
| October 2008 | $7.31 | $12.51 |
| September 2008 | $10.78 | $18.46 |
| August 2008 | $13.66 | $23.37 |
| July 2008 | $14.57 | $24.94 |
| June 2008 | $15.47 | $26.94 |
| May 2008 | $17.74 | $30.90 |
| April 2008 | $16.75 | $29.18 |
| March 2008 | $14.71 | $25.61 |
| February 2008 | $13.68 | $23.82 |
| January 2008 | $13.67 | $23.80 |
| December 2007 | $15.73 | $27.40 |
| November 2007 | $16.05 | $27.95 |
| October 2007 | $16.51 | $28.75 |
| September 2007 | $14.33 | $24.95 |
| August 2007 | $13.47 | $23.46 |
| July 2007 | $13.15 | $22.90 |
| June 2007 | $12.35 | $21.50 |
| May 2007 | $11.73 | $20.42 |
| April 2007 | $10.79 | $18.99 |
| March 2007 | $9.29 | $16.34 |
| February 2007 | $9.04 | $15.90 |
| January 2007 | $9.63 | $16.94 |
| December 2006 | $9.72 | $17.10 |
| November 2006 | $8.80 | $15.49 |
| October 2006 | $8.07 | $14.19 |
| September 2006 | $7.13 | $12.54 |
| August 2006 | $7.21 | $12.69 |
| July 2006 | $6.99 | $12.30 |
| June 2006 | $7.01 | $12.33 |
| May 2006 | $6.82 | $12 |
| April 2006 | $7.64 | $13.53 |
| March 2006 | $6.74 | $11.94 |
| February 2006 | $6.47 | $11.46 |
| January 2006 | $5.86 | $10.39 |
| December 2005 | $5.22 | $9.25 |
| November 2005 | $4.70 | $8.32 |
| October 2005 | $4.18 | $7.41 |
| September 2005 | $3.95 | $7 |
| August 2005 | $3.91 | $6.94 |
| July 2005 | $3.66 | $6.48 |
| June 2005 | $3.47 | $6.16 |
| May 2005 | $3.52 | $6.23 |
| April 2005 | $3.38 | $5.99 |
| March 2005 | $3.33 | $5.90 |
| February 2005 | $3.27 | $5.79 |
| January 2005 | $2.96 | $5.24 |
| December 2004 | $3.04 | $5.38 |
| November 2004 | $3.32 | $5.88 |
| October 2004 | $3.11 | $5.51 |
| September 2004 | $3.29 | $5.82 |
| August 2004 | $3.09 | $5.47 |
| July 2004 | $2.96 | $5.25 |
| June 2004 | $2.98 | $5.28 |
| May 2004 | $3.04 | $5.39 |
| April 2004 | $3.08 | $5.46 |
| March 2004 | $3.21 | $5.69 |
| February 2004 | $3.30 | $5.85 |
| January 2004 | $3.13 | $5.55 |
| December 2003 | $2.73 | $4.83 |
| November 2003 | $2.65 | $5.94 |
| October 2003 | $2.47 | $5.52 |
| September 2003 | $2.36 | $5.27 |
| August 2003 | $2.43 | $5.44 |
| July 2003 | $1.80 | $4.03 |
| June 2003 | $1.44 | $3.22 |
| May 2003 | $1.33 | $2.98 |
| April 2003 | $1.30 | $2.90 |
| March 2003 | $1.02 | $2.29 |
| February 2003 | $0.90 | $2.02 |
| January 2003 | $1.21 | $2.71 |
| December 2002 | $1.22 | $2.73 |
| November 2002 | $1.45 | $3.23 |
| October 2002 | $0.58 | $1.29 |
| September 2002 | $1.45 | $3.23 |
| August 2002 | $2.34 | $5.23 |
| July 2002 | $2.35 | $5.25 |
| June 2002 | $3.83 | $8.56 |
| May 2002 | $3.85 | $8.61 |
| April 2002 | $3.80 | $8.51 |
| March 2002 | $3.32 | $7.42 |
| February 2002 | $3.12 | $6.97 |
| January 2002 | $3.68 | $8.23 |
| December 2001 | $4 | $8.95 |
| November 2001 | $4.51 | $10.08 |
| October 2001 | $3.57 | $7.99 |
| September 2001 | $3.11 | $6.95 |
| August 2001 | $4.40 | $9.85 |
| July 2001 | $4.70 | $10.51 |
| June 2001 | $6.44 | $14.41 |
| May 2001 | $7.70 | $17.22 |
| April 2001 | $7.73 | $17.30 |
ABBNY
Price: $52.24
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.85%
Payout Ratio: 47.76%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 1.95 USD
P/E Ratio: 22.64
Exchange: PNK
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 98.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: 3.31%
DGR5: 2.98%
DGR10: -3.08%