ABB LTD - Price History
Monthly price history for ABLZF (ABB LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $52.21 | $52.21 |
| April 2024 | $50.88 | $50.88 |
| March 2024 | $46.75 | $46.75 |
| February 2024 | $45.29 | $46.23 |
| January 2024 | $42.75 | $43.64 |
| December 2023 | $43.10 | $44 |
| November 2023 | $38.36 | $39.16 |
| October 2023 | $33.47 | $34.17 |
| September 2023 | $34.80 | $35.53 |
| August 2023 | $36.66 | $37.42 |
| July 2023 | $39.94 | $40.77 |
| June 2023 | $38.14 | $38.93 |
| May 2023 | $35.21 | $35.94 |
| April 2023 | $35.05 | $35.77 |
| March 2023 | $33.70 | $34.40 |
| February 2023 | $31.60 | $33.18 |
| January 2023 | $32.67 | $34.30 |
| December 2022 | $29.39 | $30.86 |
| November 2022 | $29.98 | $31.48 |
| October 2022 | $25.90 | $27.20 |
| September 2022 | $24.05 | $25.25 |
| August 2022 | $25.83 | $27.12 |
| July 2022 | $28.20 | $29.61 |
| June 2022 | $26.01 | $27.31 |
| May 2022 | $28.95 | $30.40 |
| April 2022 | $29.62 | $31.10 |
| March 2022 | $30.55 | $32.08 |
| February 2022 | $30.32 | $32.70 |
| January 2022 | $32.92 | $35.50 |
| December 2021 | $36.04 | $38.86 |
| November 2021 | $32.84 | $35.41 |
| October 2021 | $30.89 | $33.31 |
| September 2021 | $30.24 | $32.61 |
| August 2021 | $35.35 | $38.12 |
| July 2021 | $32.86 | $35.43 |
| June 2021 | $32.38 | $34.92 |
| May 2021 | $32.38 | $34.92 |
| April 2021 | $30.40 | $32.78 |
| March 2021 | $28.29 | $30.51 |
| February 2021 | $26.89 | $29.81 |
| January 2021 | $27.48 | $30.46 |
| December 2020 | $25.53 | $28.30 |
| November 2020 | $23.64 | $26.20 |
| October 2020 | $21.47 | $23.80 |
| September 2020 | $23.05 | $25.55 |
| August 2020 | $23.42 | $25.96 |
| July 2020 | $22.63 | $25.08 |
| June 2020 | $20.13 | $22.32 |
| May 2020 | $17.59 | $19.50 |
| April 2020 | $17.56 | $19.46 |
| March 2020 | $15.52 | $17.20 |
| February 2020 | $18.15 | $21.07 |
| January 2020 | $20.07 | $23.30 |
| December 2019 | $20.79 | $24.14 |
| November 2019 | $18.82 | $21.85 |
| October 2019 | $18.10 | $21.01 |
| September 2019 | $16.92 | $19.64 |
| August 2019 | $16.23 | $18.84 |
| July 2019 | $16.20 | $18.80 |
| June 2019 | $17.17 | $19.93 |
| May 2019 | $15.85 | $18.40 |
| April 2019 | $17.14 | $20.74 |
| March 2019 | $15.32 | $18.54 |
| February 2019 | $16.94 | $20.50 |
| January 2019 | $15.70 | $19 |
| December 2018 | $15.91 | $19.25 |
| November 2018 | $16.53 | $20 |
| October 2018 | $16.03 | $19.40 |
| September 2018 | $19.67 | $23.80 |
| August 2018 | $19.44 | $23.52 |
| July 2018 | $18.61 | $22.52 |
| June 2018 | $17.82 | $21.56 |
| May 2018 | $18.80 | $22.75 |
| April 2018 | $19.48 | $23.57 |
| March 2018 | $19.01 | $23.84 |
| February 2018 | $19.67 | $24.67 |
| January 2018 | $22.21 | $27.85 |
| December 2017 | $21.60 | $27.08 |
| November 2017 | $20.34 | $25.50 |
| October 2017 | $20.89 | $26.20 |
| September 2017 | $19.71 | $24.72 |
| August 2017 | $18.52 | $23.23 |
| July 2017 | $18.92 | $23.73 |
| June 2017 | $20.15 | $25.27 |
| May 2017 | $19.82 | $24.85 |
| April 2017 | $19.56 | $24.53 |
| March 2017 | $18.03 | $23.39 |
| February 2017 | $17.42 | $22.60 |
| January 2017 | $18.34 | $23.80 |
| December 2016 | $16.14 | $20.94 |
| November 2016 | $15.61 | $20.26 |
| October 2016 | $15.88 | $20.60 |
| September 2016 | $17.22 | $22.35 |
| August 2016 | $16.81 | $21.82 |
| July 2016 | $16.43 | $21.32 |
| June 2016 | $14.22 | $19.18 |
| May 2016 | $15.24 | $20.56 |
| April 2016 | $15.69 | $21.18 |
| March 2016 | $14.37 | $19.39 |
| February 2016 | $13.19 | $17.79 |
| January 2016 | $12.41 | $16.74 |
| December 2015 | $13.19 | $17.80 |
| November 2015 | $14 | $18.88 |
| October 2015 | $14.05 | $18.95 |
| September 2015 | $12.88 | $17.38 |
| August 2015 | $14.90 | $20.10 |
| July 2015 | $14.64 | $19.76 |
| June 2015 | $15.90 | $21.45 |
| May 2015 | $16.08 | $21.70 |
| April 2015 | $15.76 | $21.85 |
| March 2015 | $15.42 | $21.38 |
| February 2015 | $15.47 | $21.45 |
| January 2015 | $13.88 | $19.24 |
| December 2014 | $14.90 | $20.65 |
| November 2014 | $16.54 | $22.94 |
| October 2014 | $15.36 | $21.30 |
| September 2014 | $16.22 | $22.48 |
| August 2014 | $16.46 | $22.81 |
| July 2014 | $16.81 | $23.30 |
| June 2014 | $16.95 | $23.50 |
| May 2014 | $17.27 | $23.94 |
| April 2014 | $16.88 | $24.20 |
| March 2014 | $17.78 | $25.50 |
| February 2014 | $17.82 | $25.56 |
| January 2014 | $17.49 | $25.08 |
| December 2013 | $18.50 | $26.53 |
| November 2013 | $17.89 | $25.65 |
| October 2013 | $17.99 | $25.80 |
| September 2013 | $16.76 | $24.03 |
| August 2013 | $15.62 | $22.40 |
| July 2013 | $15.13 | $21.70 |
| June 2013 | $14.96 | $21.45 |
| May 2013 | $15.60 | $22.37 |
| April 2013 | $15.97 | $22.90 |
| March 2013 | $15.23 | $22.55 |
| February 2013 | $14.99 | $22.20 |
| January 2013 | $14.60 | $21.62 |
| December 2012 | $13.51 | $20 |
| November 2012 | $12.42 | $18.39 |
| October 2012 | $12.38 | $18.33 |
| September 2012 | $12.76 | $18.90 |
| August 2012 | $12.06 | $17.85 |
| July 2012 | $11.66 | $17.27 |
| June 2012 | $10.74 | $15.90 |
| May 2012 | $10.60 | $15.70 |
| April 2012 | $12.26 | $19.43 |
| March 2012 | $12.37 | $19.60 |
| February 2012 | $13.03 | $20.65 |
| January 2012 | $13.13 | $20.80 |
| December 2011 | $11.64 | $18.45 |
| November 2011 | $11.85 | $18.77 |
| October 2011 | $12.37 | $19.60 |
| September 2011 | $11.15 | $17.67 |
| August 2011 | $12.31 | $19.50 |
| July 2011 | $15 | $23.76 |
| June 2011 | $16.25 | $25.75 |
| May 2011 | $16.85 | $26.70 |
| April 2011 | $16.88 | $27.44 |
| March 2011 | $14.11 | $23.50 |
| February 2011 | $14.51 | $24.16 |
| January 2011 | $14.14 | $23.55 |
| December 2010 | $13.03 | $21.70 |
| November 2010 | $11.80 | $19.65 |
| October 2010 | $13.21 | $22 |
| September 2010 | $12.97 | $21.60 |
| August 2010 | $11.54 | $19.22 |
| July 2010 | $11.91 | $19.83 |
| June 2010 | $10.52 | $18 |
| May 2010 | $9.96 | $17.05 |
| April 2010 | $11.19 | $19.15 |
| March 2010 | $12.75 | $21.83 |
| February 2010 | $11.68 | $20 |
| January 2010 | $10.72 | $18.35 |
| December 2009 | $11.07 | $18.95 |
| November 2009 | $11.10 | $19 |
| October 2009 | $10.92 | $18.70 |
| September 2009 | $11.97 | $20.49 |
| August 2009 | $11.25 | $19.25 |
| July 2009 | $10.60 | $18.15 |
| June 2009 | $8.57 | $15.06 |
| May 2009 | $9.21 | $16.20 |
| April 2009 | $8.33 | $14.65 |
| March 2009 | $8.17 | $14.36 |
| February 2009 | $6.88 | $12.10 |
| January 2009 | $7.35 | $12.92 |
| December 2008 | $7.62 | $13.40 |
| November 2008 | $7.28 | $12.80 |
| October 2008 | $7.18 | $12.63 |
| September 2008 | $10.55 | $18.55 |
| August 2008 | $13.17 | $23.15 |
| July 2008 | $14.93 | $26.25 |
| June 2008 | $16.61 | $29.75 |
| May 2008 | $18.30 | $32.77 |
| April 2008 | $16.59 | $29.72 |
| March 2008 | $14.08 | $25.22 |
| February 2008 | $14.10 | $25.25 |
| January 2008 | $13.40 | $24 |
| December 2007 | $16.11 | $28.85 |
| November 2007 | $14.99 | $26.85 |
| October 2007 | $16.69 | $29.88 |
| September 2007 | $14.80 | $26.50 |
| August 2007 | $13.82 | $24.75 |
| July 2007 | $12.70 | $22.75 |
| June 2007 | $12.54 | $22.45 |
| May 2007 | $11.31 | $20.25 |
| April 2007 | $11.12 | $20.15 |
| March 2007 | $9.30 | $16.85 |
| February 2007 | $9.35 | $16.95 |
| January 2007 | $9.52 | $17.25 |
| December 2006 | $9.74 | $17.65 |
| November 2006 | $8.88 | $16.10 |
| October 2006 | $8.08 | $14.65 |
| September 2006 | $7.28 | $13.20 |
| August 2006 | $7.42 | $13.44 |
| July 2006 | $7.03 | $12.75 |
| June 2006 | $6.68 | $12.10 |
| May 2006 | $6.95 | $12.60 |
| April 2006 | $7.71 | $14.09 |
| March 2006 | $6.51 | $11.90 |
| February 2006 | $5.99 | $10.95 |
| January 2006 | $5.94 | $10.85 |
| December 2005 | $5.20 | $9.50 |
| November 2005 | $4.74 | $8.67 |
| October 2005 | $3.83 | $7 |
| September 2005 | $3.94 | $7.20 |
| August 2005 | $3.83 | $7 |
| July 2005 | $3.61 | $6.60 |
| June 2005 | $3.75 | $6.85 |
| May 2005 | $3.50 | $6.40 |
| April 2005 | $3.28 | $6 |
| March 2005 | $3.50 | $6.40 |
| February 2005 | $3.28 | $6 |
| January 2005 | $2.96 | $5.42 |
| December 2004 | $3.04 | $5.55 |
| November 2004 | $3.34 | $6.10 |
| October 2004 | $3.14 | $5.74 |
| September 2004 | $3.28 | $6 |
| August 2004 | $2.93 | $5.35 |
| July 2004 | $2.88 | $5.27 |
| June 2004 | $2.96 | $5.42 |
| May 2004 | $2.93 | $5.35 |
| April 2004 | $3.15 | $5.75 |
| March 2004 | $3.09 | $5.65 |
| February 2004 | $3.31 | $6.05 |
| January 2004 | $3.12 | $5.70 |
| December 2003 | $2.72 | $4.98 |
| November 2003 | $2.68 | $4.90 |
| October 2003 | $3.13 | $5.72 |
| September 2003 | $3.11 | $5.68 |
| August 2003 | $2.79 | $5.10 |
| July 2003 | $2.09 | $3.82 |
| June 2003 | $1.98 | $3.61 |
| May 2003 | $1.72 | $3.15 |
| April 2003 | $1.49 | $2.72 |
| March 2003 | $1.40 | $2.55 |
| February 2003 | $1.41 | $2.58 |
| January 2003 | $1.56 | $2.85 |
| December 2002 | $1.61 | $2.95 |
| November 2002 | $1.13 | $2.07 |
| October 2002 | $0.60 | $1.10 |
| September 2002 | $1.75 | $3.20 |
| August 2002 | $2.08 | $3.80 |
| July 2002 | $3.47 | $6.35 |
| June 2002 | $4.49 | $8.20 |
| May 2002 | $4.87 | $8.90 |
| April 2002 | $4.38 | $8 |
| March 2002 | $4.65 | $8.50 |
| February 2002 | $3.69 | $6.75 |
| January 2002 | $5.36 | $9.80 |
| December 2001 | $4.92 | $9 |
| November 2001 | $5.74 | $10.50 |
| October 2001 | $4.49 | $8.20 |
| September 2001 | $4.92 | $9 |
| August 2001 | $6.29 | $11.50 |
| July 2001 | $5.47 | $10 |
ABLZF
Price: $52.21
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio: 49.99%
Payout Ratio Range:
Dividend Per Share: 1.01 USD
Earnings Per Share: 1.95 USD
P/E Ratio: 21.59
Exchange: PNK
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 98.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: 3.22%
DGR5: 2.52%
DGR10: 1.03%