ABB Ltd ( ABBNY) - Price History
Monthly price history for ABBNY (ABB Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $96.42 | $96.42 |
| June 2026 | $108.80 | $108.80 |
| May 2026 | $106.74 | $106.74 |
| April 2026 | $100.46 | $100.46 |
| March 2026 | $80.48 | $80.48 |
| February 2026 | $92.01 | $93.39 |
| January 2026 | $85.29 | $86.57 |
| December 2025 | $73.64 | $74.75 |
| November 2025 | $70.70 | $71.76 |
| October 2025 | $73.22 | $74.32 |
| September 2025 | $70.98 | $72.04 |
| August 2025 | $66.19 | $67.18 |
| July 2025 | $64.93 | $65.91 |
| June 2025 | $58.56 | $59.44 |
| May 2025 | $55.81 | $56.65 |
| April 2025 | $51.78 | $52.56 |
| March 2025 | $49.38 | $51.11 |
| February 2025 | $51.73 | $53.54 |
| January 2025 | $53.15 | $55.01 |
| December 2024 | $52.31 | $54.15 |
| November 2024 | $55.14 | $57.07 |
| October 2024 | $53.52 | $55.40 |
| September 2024 | $56.11 | $58.08 |
| August 2024 | $55.38 | $57.32 |
| July 2024 | $53.54 | $55.42 |
| June 2024 | $53.67 | $55.55 |
| May 2024 | $52.90 | $54.76 |
| April 2024 | $47.29 | $48.94 |
| March 2024 | $44.93 | $46.51 |
| February 2024 | $43.74 | $46.24 |
| January 2024 | $40.46 | $42.77 |
| December 2023 | $41.92 | $44.32 |
| November 2023 | $37.76 | $39.92 |
| October 2023 | $31.64 | $33.45 |
| September 2023 | $33.92 | $35.86 |
| August 2023 | $36.08 | $38.14 |
| July 2023 | $38.04 | $40.22 |
| June 2023 | $37.20 | $39.32 |
| May 2023 | $34.42 | $36.38 |
| April 2023 | $34.14 | $36.09 |
| March 2023 | $32.44 | $34.30 |
| February 2023 | $30.61 | $33.30 |
| January 2023 | $32.04 | $34.85 |
| December 2022 | $28 | $30.46 |
| November 2022 | $28.95 | $31.49 |
| October 2022 | $25.60 | $27.84 |
| September 2022 | $22.44 | $24.41 |
| August 2022 | $24.11 | $26.23 |
| July 2022 | $26.56 | $28.89 |
| June 2022 | $23.38 | $25.43 |
| May 2022 | $27.08 | $29.46 |
| April 2022 | $26.12 | $28.42 |
| March 2022 | $28.28 | $30.76 |
| February 2022 | $28.69 | $32.04 |
| January 2022 | $29.62 | $33.08 |
| December 2021 | $32.52 | $36.31 |
| November 2021 | $29.44 | $32.87 |
| October 2021 | $28.15 | $31.43 |
| September 2021 | $28.42 | $31.74 |
| August 2021 | $31.51 | $35.19 |
| July 2021 | $31.20 | $34.84 |
| June 2021 | $28.96 | $32.33 |
| May 2021 | $29.09 | $32.48 |
| April 2021 | $27.63 | $30.85 |
| March 2021 | $25.96 | $28.99 |
| February 2021 | $23.84 | $27.38 |
| January 2021 | $24.44 | $28.07 |
| December 2020 | $23.16 | $26.60 |
| November 2020 | $21.81 | $25.06 |
| October 2020 | $20.12 | $23.11 |
| September 2020 | $21.08 | $24.21 |
| August 2020 | $21.12 | $24.26 |
| July 2020 | $20.70 | $23.77 |
| June 2020 | $18.68 | $21.46 |
| May 2020 | $16.28 | $18.70 |
| April 2020 | $15.54 | $17.85 |
| March 2020 | $14.29 | $16.42 |
| February 2020 | $17.15 | $20.59 |
| January 2020 | $18.37 | $22.04 |
| December 2019 | $19.10 | $22.92 |
| November 2019 | $17.30 | $20.77 |
| October 2019 | $16.64 | $19.97 |
| September 2019 | $15.59 | $18.71 |
| August 2019 | $15.08 | $18.09 |
| July 2019 | $14.90 | $17.88 |
| June 2019 | $15.88 | $19.05 |
| May 2019 | $14.41 | $17.29 |
| April 2019 | $15.73 | $19.65 |
| March 2019 | $14.37 | $17.95 |
| February 2019 | $15.01 | $18.75 |
| January 2019 | $14.58 | $18.22 |
| December 2018 | $14.48 | $18.08 |
| November 2018 | $15.44 | $19.29 |
| October 2018 | $15.28 | $19.08 |
| September 2018 | $17.99 | $22.48 |
| August 2018 | $17.90 | $22.36 |
| July 2018 | $17.53 | $21.90 |
| June 2018 | $16.58 | $20.71 |
| May 2018 | $17.32 | $21.63 |
| April 2018 | $17.72 | $22.14 |
| March 2018 | $17.43 | $22.58 |
| February 2018 | $17.84 | $23.11 |
| January 2018 | $20.46 | $26.51 |
| December 2017 | $19.69 | $25.51 |
| November 2017 | $18.90 | $24.49 |
| October 2017 | $19.19 | $24.86 |
| September 2017 | $18.17 | $23.54 |
| August 2017 | $17.02 | $22.05 |
| July 2017 | $17.26 | $22.36 |
| June 2017 | $18.28 | $23.69 |
| May 2017 | $18.45 | $23.91 |
| April 2017 | $18.06 | $23.40 |
| March 2017 | $16.61 | $22.26 |
| February 2017 | $16 | $21.45 |
| January 2017 | $16.91 | $22.66 |
| December 2016 | $14.96 | $20.04 |
| November 2016 | $14.50 | $19.44 |
| October 2016 | $14.66 | $19.64 |
| September 2016 | $15.98 | $21.41 |
| August 2016 | $15.38 | $20.61 |
| July 2016 | $15.08 | $20.22 |
| June 2016 | $13.52 | $18.86 |
| May 2016 | $14.16 | $19.77 |
| April 2016 | $14.39 | $20.08 |
| March 2016 | $13.24 | $18.47 |
| February 2016 | $12.13 | $16.93 |
| January 2016 | $11.79 | $16.46 |
| December 2015 | $12.08 | $16.87 |
| November 2015 | $12.83 | $17.90 |
| October 2015 | $12.87 | $17.96 |
| September 2015 | $12.04 | $16.81 |
| August 2015 | $13.16 | $18.37 |
| July 2015 | $13.82 | $19.29 |
| June 2015 | $14.11 | $19.86 |
| May 2015 | $14.76 | $20.78 |
| April 2015 | $14.31 | $20.71 |
| March 2015 | $13.91 | $20.14 |
| February 2015 | $14.06 | $20.35 |
| January 2015 | $12.58 | $18.21 |
| December 2014 | $13.90 | $20.12 |
| November 2014 | $14.73 | $21.33 |
| October 2014 | $14.42 | $20.87 |
| September 2014 | $14.73 | $21.32 |
| August 2014 | $14.96 | $21.66 |
| July 2014 | $15.12 | $21.88 |
| June 2014 | $15.13 | $21.90 |
| May 2014 | $15.60 | $22.58 |
| April 2014 | $15.20 | $22.76 |
| March 2014 | $16.39 | $24.53 |
| February 2014 | $16.20 | $24.24 |
| January 2014 | $15.79 | $23.63 |
| December 2013 | $16.88 | $25.27 |
| November 2013 | $16.24 | $24.30 |
| October 2013 | $16.19 | $24.23 |
| September 2013 | $15 | $22.44 |
| August 2013 | $13.61 | $20.37 |
| July 2013 | $14.01 | $20.97 |
| June 2013 | $13.77 | $20.60 |
| May 2013 | $13.85 | $20.73 |
| April 2013 | $14.35 | $21.47 |
| March 2013 | $14 | $21.65 |
| February 2013 | $13.98 | $21.61 |
| January 2013 | $13.17 | $20.37 |
| December 2012 | $12.79 | $19.78 |
| November 2012 | $11.95 | $18.47 |
| October 2012 | $11.11 | $17.18 |
| September 2012 | $11.51 | $17.79 |
| August 2012 | $10.66 | $16.48 |
| July 2012 | $10.68 | $16.50 |
| June 2012 | $10.04 | $15.52 |
| May 2012 | $9.73 | $15.04 |
| April 2012 | $11.17 | $17.95 |
| March 2012 | $12.08 | $19.42 |
| February 2012 | $12.13 | $19.49 |
| January 2012 | $12.33 | $19.82 |
| December 2011 | $11.15 | $17.91 |
| November 2011 | $11.23 | $18.05 |
| October 2011 | $11.14 | $17.89 |
| September 2011 | $10.11 | $16.25 |
| August 2011 | $12.59 | $20.23 |
| July 2011 | $14.17 | $22.77 |
| June 2011 | $15.36 | $24.69 |
| May 2011 | $15.92 | $25.59 |
| April 2011 | $15.88 | $26.15 |
| March 2011 | $13.98 | $23.01 |
| February 2011 | $14.16 | $23.32 |
| January 2011 | $13.68 | $22.52 |
| December 2010 | $12.97 | $21.36 |
| November 2010 | $11.19 | $18.42 |
| October 2010 | $11.96 | $19.68 |
| September 2010 | $12.20 | $20.09 |
| August 2010 | $11.19 | $18.43 |
| July 2010 | $11.66 | $19.20 |
| June 2010 | $9.73 | $16.44 |
| May 2010 | $9.58 | $16.18 |
| April 2010 | $10.79 | $18.23 |
| March 2010 | $12.30 | $20.78 |
| February 2010 | $11.41 | $19.27 |
| January 2010 | $10.15 | $17.15 |
| December 2009 | $10.75 | $18.17 |
| November 2009 | $10.34 | $17.47 |
| October 2009 | $10.43 | $17.63 |
| September 2009 | $11.28 | $19.06 |
| August 2009 | $10.79 | $18.24 |
| July 2009 | $10.29 | $17.39 |
| June 2009 | $8.65 | $15.01 |
| May 2009 | $9.02 | $15.66 |
| April 2009 | $7.79 | $13.53 |
| March 2009 | $7.64 | $13.26 |
| February 2009 | $6.60 | $11.46 |
| January 2009 | $7.15 | $12.41 |
| December 2008 | $8.23 | $14.28 |
| November 2008 | $7.09 | $12.30 |
| October 2008 | $7.21 | $12.51 |
| September 2008 | $10.63 | $18.46 |
| August 2008 | $13.46 | $23.37 |
| July 2008 | $14.37 | $24.94 |
| June 2008 | $15.26 | $26.94 |
| May 2008 | $17.51 | $30.90 |
| April 2008 | $16.53 | $29.18 |
| March 2008 | $14.51 | $25.61 |
| February 2008 | $13.50 | $23.82 |
| January 2008 | $13.48 | $23.80 |
| December 2007 | $15.52 | $27.40 |
| November 2007 | $15.84 | $27.95 |
| October 2007 | $16.29 | $28.75 |
| September 2007 | $14.14 | $24.95 |
| August 2007 | $13.29 | $23.46 |
| July 2007 | $12.97 | $22.90 |
| June 2007 | $12.18 | $21.50 |
| May 2007 | $11.57 | $20.42 |
| April 2007 | $10.65 | $18.99 |
| March 2007 | $9.17 | $16.34 |
| February 2007 | $8.92 | $15.90 |
| January 2007 | $9.50 | $16.94 |
| December 2006 | $9.60 | $17.10 |
| November 2006 | $8.69 | $15.49 |
| October 2006 | $7.96 | $14.19 |
| September 2006 | $7.03 | $12.54 |
| August 2006 | $7.12 | $12.69 |
| July 2006 | $6.90 | $12.30 |
| June 2006 | $6.92 | $12.33 |
| May 2006 | $6.74 | $12 |
| April 2006 | $7.54 | $13.53 |
| March 2006 | $6.65 | $11.94 |
| February 2006 | $6.39 | $11.46 |
| January 2006 | $5.79 | $10.39 |
| December 2005 | $5.15 | $9.25 |
| November 2005 | $4.64 | $8.32 |
| October 2005 | $4.13 | $7.41 |
| September 2005 | $3.90 | $7 |
| August 2005 | $3.86 | $6.94 |
| July 2005 | $3.61 | $6.48 |
| June 2005 | $3.43 | $6.16 |
| May 2005 | $3.47 | $6.23 |
| April 2005 | $3.34 | $5.99 |
| March 2005 | $3.29 | $5.90 |
| February 2005 | $3.23 | $5.79 |
| January 2005 | $2.92 | $5.24 |
| December 2004 | $3 | $5.38 |
| November 2004 | $3.28 | $5.88 |
| October 2004 | $3.07 | $5.51 |
| September 2004 | $3.24 | $5.82 |
| August 2004 | $3.05 | $5.47 |
| July 2004 | $2.93 | $5.25 |
| June 2004 | $2.94 | $5.28 |
| May 2004 | $3.01 | $5.39 |
| April 2004 | $3.04 | $5.46 |
| March 2004 | $3.17 | $5.69 |
| February 2004 | $3.26 | $5.85 |
| January 2004 | $3.09 | $5.55 |
| December 2003 | $2.69 | $4.83 |
| November 2003 | $2.65 | $5.94 |
| October 2003 | $2.46 | $5.52 |
| September 2003 | $2.35 | $5.27 |
| August 2003 | $2.43 | $5.44 |
| July 2003 | $1.80 | $4.03 |
| June 2003 | $1.43 | $3.22 |
| May 2003 | $1.33 | $2.98 |
| April 2003 | $1.29 | $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 | $1.44 | $3.23 |
| October 2002 | $0.58 | $1.29 |
| September 2002 | $1.44 | $3.23 |
| August 2002 | $2.33 | $5.23 |
| July 2002 | $2.34 | $5.25 |
| June 2002 | $3.82 | $8.56 |
| May 2002 | $3.84 | $8.61 |
| April 2002 | $3.80 | $8.51 |
| March 2002 | $3.31 | $7.42 |
| February 2002 | $3.11 | $6.97 |
| January 2002 | $3.67 | $8.23 |
| December 2001 | $3.99 | $8.95 |
| November 2001 | $4.50 | $10.08 |
| October 2001 | $3.56 | $7.99 |
| September 2001 | $3.10 | $6.95 |
| August 2001 | $4.39 | $9.85 |
| July 2001 | $4.69 | $10.51 |
| June 2001 | $6.43 | $14.41 |
| May 2001 | $7.68 | $17.22 |
| April 2001 | $7.72 | $17.30 |
ABBNY
Price: $96.42
52 week price:
Dividend Yield: 1.13%
5-year range yield:
Forward Dividend Yield: 1.18%
Payout Ratio: 48.50%
Payout Ratio Range:
Dividend Per Share: 1.22 USD
Earnings Per Share: 2.66 USD
P/E Ratio: 37.22
Exchange: PNK
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 192.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21