OTC Markets OTCPK - Delayed Quote USD

ABB Ltd (ABBNY)

54.20

-0.10

(-0.18%)

As of 1:18:13 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	54.31	54.33	54.03	54.20	54.20	35,866
May 8, 2025	54.80	54.83	54.24	54.29	54.29	793,800
May 7, 2025	54.07	54.24	53.73	54.14	54.14	202,700
May 6, 2025	54.01	54.30	53.76	54.04	54.04	703,100
May 5, 2025	55.09	55.32	54.66	55.05	55.05	158,300
May 2, 2025	54.69	55.18	54.45	54.96	54.96	708,900
May 1, 2025	52.50	53.45	51.55	53.12	53.12	690,700
Apr 30, 2025	51.82	52.70	51.68	52.61	52.61	445,700
Apr 29, 2025	51.66	51.94	51.50	51.56	51.56	355,000
Apr 28, 2025	52.25	52.87	51.67	52.71	52.71	306,500
Apr 25, 2025	52.00	52.49	51.91	52.42	52.42	276,400
Apr 24, 2025	51.05	51.53	51.02	51.40	51.40	204,300
Apr 23, 2025	51.46	52.02	50.55	50.84	50.84	620,900
Apr 22, 2025	50.01	51.06	49.58	50.68	50.68	558,700
Apr 21, 2025	51.36	53.39	50.57	51.01	51.01	244,800
Apr 17, 2025	51.28	52.32	50.90	51.84	51.84	905,200
Apr 16, 2025	50.69	51.04	50.08	50.37	50.37	296,800
Apr 15, 2025	51.00	51.36	50.54	50.55	50.55	293,800
Apr 14, 2025	50.20	50.98	49.90	50.57	50.57	440,400
Apr 11, 2025	48.93	50.32	48.93	50.15	50.15	356,200
Apr 10, 2025	49.36	50.36	48.85	50.28	50.28	403,700
Apr 9, 2025	46.18	50.45	46.18	49.58	49.58	635,000
Apr 8, 2025	48.53	48.70	46.07	46.83	46.83	493,800
Apr 7, 2025	45.70	48.34	45.36	46.47	46.47	538,700
Apr 4, 2025	47.88	48.01	46.77	46.91	46.91	424,100
Apr 3, 2025	50.10	50.58	49.60	49.69	49.69	211,700
Apr 2, 2025	50.97	52.00	50.89	51.77	51.77	157,400
Apr 1, 2025	0.989 Dividend
Apr 1, 2025	51.72	52.09	51.32	52.02	52.02	253,700
Mar 31, 2025	52.00	52.50	51.70	52.14	51.15	178,200
Mar 28, 2025	53.21	53.78	52.85	52.91	51.91	176,800
Mar 27, 2025	54.06	55.09	53.85	54.51	53.48	239,500
Mar 26, 2025	55.35	55.50	54.49	54.80	53.76	182,000
Mar 25, 2025	56.40	56.58	56.08	56.40	55.33	145,700
Mar 24, 2025	56.78	56.98	56.34	56.72	55.64	126,300
Mar 21, 2025	56.77	56.87	56.45	56.55	55.48	126,500
Mar 20, 2025	57.28	57.74	57.27	57.60	56.51	172,800
Mar 19, 2025	57.45	58.33	57.38	58.01	56.91	182,500
Mar 18, 2025	56.50	56.55	55.91	56.27	55.20	758,100
Mar 17, 2025	55.62	56.36	55.62	56.20	55.13	198,000
Mar 14, 2025	55.42	55.63	55.09	55.53	54.48	203,100
Mar 13, 2025	54.56	54.61	54.12	54.43	53.40	222,100
Mar 12, 2025	56.33	56.40	55.55	55.93	54.87	321,800
Mar 11, 2025	55.63	56.08	55.15	55.78	54.72	256,700
Mar 10, 2025	54.70	55.10	53.96	54.45	53.42	409,700
Mar 7, 2025	55.69	56.70	55.53	56.70	55.62	209,100
Mar 6, 2025	54.90	55.51	54.68	55.09	54.05	689,400
Mar 5, 2025	54.74	55.13	54.55	55.05	54.01	283,500
Mar 4, 2025	52.88	53.90	52.13	53.36	52.35	284,300
Mar 3, 2025	54.87	54.94	53.27	53.58	52.56	483,500
Feb 28, 2025	53.57	53.88	53.01	53.63	52.61	349,000
Feb 27, 2025	54.73	54.75	53.86	53.90	52.88	163,400
Feb 26, 2025	55.58	55.67	54.91	55.05	54.01	182,600
Feb 25, 2025	55.14	55.27	54.55	54.90	53.86	159,100
Feb 24, 2025	56.49	56.50	55.07	55.10	54.05	222,600
Feb 21, 2025	58.34	58.37	57.74	57.85	56.75	112,700
Feb 20, 2025	58.67	58.75	57.97	58.44	57.33	187,500
Feb 19, 2025	57.55	57.76	57.22	57.37	56.28	152,200
Feb 18, 2025	58.17	58.71	58.16	58.45	57.34	122,500
Feb 14, 2025	57.03	57.11	56.74	56.99	55.91	164,000
Feb 13, 2025	56.23	56.90	56.09	56.66	55.59	105,100
Feb 12, 2025	54.73	55.65	54.66	55.63	54.57	152,700
Feb 11, 2025	55.30	55.53	55.18	55.45	54.40	178,700
Feb 10, 2025	54.78	55.13	54.70	54.92	53.88	142,100
Feb 7, 2025	55.18	55.35	54.47	54.47	53.44	154,000
Feb 6, 2025	54.37	55.08	54.36	54.74	53.70	166,100
Feb 5, 2025	54.28	54.70	53.96	54.38	53.35	330,100
Feb 4, 2025	54.38	54.65	54.30	54.50	53.47	361,400
Feb 3, 2025	53.24	53.80	52.98	53.66	52.64	233,200
Jan 31, 2025	55.06	55.12	54.50	54.50	53.47	162,800
Jan 30, 2025	54.94	55.40	54.79	54.94	53.90	145,400
Jan 29, 2025	56.26	56.51	55.89	56.05	54.99	219,500
Jan 28, 2025	55.72	55.78	55.03	55.47	54.42	201,500
Jan 27, 2025	56.78	57.18	56.30	56.65	55.58	259,000
Jan 24, 2025	59.43	59.67	59.29	59.44	58.31	164,700
Jan 23, 2025	58.74	59.20	58.58	59.18	58.06	216,100
Jan 22, 2025	58.62	59.04	58.51	58.67	57.56	314,600
Jan 21, 2025	56.46	57.06	56.38	57.05	55.97	210,700
Jan 17, 2025	55.31	55.55	55.22	55.23	54.18	125,400
Jan 16, 2025	54.47	54.53	54.18	54.40	53.37	142,600
Jan 15, 2025	54.41	54.41	54.01	54.13	53.10	168,100
Jan 14, 2025	53.73	53.84	53.32	53.63	52.61	192,100
Jan 13, 2025	52.68	53.22	52.60	53.21	52.20	151,500
Jan 10, 2025	54.03	54.03	53.50	53.69	52.67	269,000
Jan 8, 2025	54.47	54.87	54.34	54.81	53.77	193,300
Jan 7, 2025	54.69	54.74	53.73	54.17	53.14	355,200
Jan 6, 2025	54.21	55.19	54.10	54.60	53.56	203,600
Jan 3, 2025	54.09	54.19	53.74	53.96	52.94	242,400
Jan 2, 2025	53.24	53.71	53.01	53.52	52.50	282,500
Dec 31, 2024	53.57	54.25	53.57	53.71	52.69	124,400
Dec 30, 2024	53.95	54.39	53.72	54.26	53.23	198,100
Dec 27, 2024	54.76	54.98	54.55	54.87	53.83	135,900
Dec 26, 2024	54.39	55.43	54.39	55.24	54.19	98,500
Dec 24, 2024	55.00	55.38	53.96	55.38	54.33	108,900
Dec 23, 2024	54.72	54.95	54.39	54.94	53.90	277,300
Dec 20, 2024	53.86	54.91	53.86	54.69	53.65	293,300
Dec 19, 2024	54.51	54.62	53.86	53.95	52.93	490,500
Dec 18, 2024	57.95	58.00	55.88	55.96	54.90	284,800
Dec 17, 2024	57.76	58.15	57.64	57.83	56.73	191,300
Dec 16, 2024	58.01	58.23	57.91	58.03	56.93	191,000
Dec 13, 2024	58.13	58.15	57.56	57.63	56.54	191,100
Dec 12, 2024	58.41	58.75	57.66	57.66	56.57	185,000
Dec 11, 2024	58.69	58.78	58.40	58.57	57.46	390,300
Dec 10, 2024	58.55	58.69	57.77	57.77	56.67	135,700
Dec 9, 2024	59.62	59.66	58.72	58.83	57.71	156,100
Dec 6, 2024	59.16	59.33	58.95	59.05	57.93	156,700
Dec 5, 2024	58.86	59.16	58.85	58.92	57.80	161,700
Dec 4, 2024	58.45	58.99	58.40	58.89	57.77	134,600
Dec 3, 2024	57.82	58.05	57.66	57.73	56.63	127,800
Dec 2, 2024	57.36	57.63	57.06	57.61	56.52	236,100
Nov 29, 2024	56.46	57.17	56.46	57.10	56.02	120,100
Nov 27, 2024	55.70	55.82	55.33	55.58	54.53	165,800
Nov 26, 2024	55.70	55.84	55.39	55.73	54.67	143,700
Nov 25, 2024	56.42	56.42	55.98	56.09	55.03	165,100
Nov 22, 2024	56.18	56.38	56.02	56.13	55.07	175,300
Nov 21, 2024	55.69	56.00	55.37	56.00	54.94	179,900
Nov 20, 2024	55.78	55.81	55.21	55.54	54.49	188,100
Nov 19, 2024	54.86	55.67	54.86	55.59	54.54	176,000
Nov 18, 2024	55.31	55.74	55.23	55.62	54.56	237,300
Nov 15, 2024	56.15	56.29	55.91	56.11	55.05	308,300
Nov 14, 2024	56.48	56.70	56.08	56.20	55.13	202,600
Nov 13, 2024	56.05	56.30	55.55	56.11	55.05	182,800
Nov 12, 2024	56.90	56.91	55.71	56.11	55.05	181,400
Nov 11, 2024	57.69	57.85	57.45	57.57	56.48	547,000
Nov 8, 2024	57.19	57.23	56.83	57.10	56.02	190,200
Nov 7, 2024	57.37	57.85	57.26	57.53	56.44	223,100
Nov 6, 2024	57.57	57.68	57.10	57.25	56.16	171,500
Nov 5, 2024	56.39	57.50	56.39	57.35	56.26	114,800
Nov 4, 2024	55.85	56.15	55.71	55.83	54.77	118,000
Nov 1, 2024	55.69	55.85	55.38	55.48	54.43	187,900
Oct 31, 2024	55.63	55.63	54.99	55.43	54.38	136,700
Oct 30, 2024	55.65	56.19	55.65	55.96	54.90	138,400
Oct 29, 2024	55.94	56.29	55.78	56.28	55.21	222,700
Oct 28, 2024	56.45	56.90	56.26	56.82	55.74	185,300
Oct 25, 2024	56.11	56.41	55.98	56.02	54.96	151,700
Oct 24, 2024	55.99	56.04	55.55	55.73	54.67	298,900
Oct 23, 2024	55.70	56.09	55.50	55.60	54.55	249,900
Oct 22, 2024	56.36	56.70	56.29	56.55	55.48	137,900
Oct 21, 2024	56.95	57.19	56.58	56.66	55.59	148,300
Oct 18, 2024	57.15	57.44	56.99	57.25	56.16	129,800
Oct 17, 2024	58.61	58.70	57.96	58.20	57.10	213,700
Oct 16, 2024	56.89	57.04	56.56	56.72	55.64	161,000
Oct 15, 2024	58.58	58.63	57.08	57.15	56.07	97,600
Oct 14, 2024	58.07	58.74	58.01	58.62	57.51	76,900
Oct 11, 2024	57.90	58.24	57.90	58.22	57.12	257,100
Oct 10, 2024	57.45	57.51	57.09	57.34	56.25	71,400
Oct 9, 2024	57.73	58.19	57.73	58.12	57.02	89,500
Oct 8, 2024	57.66	57.88	57.49	57.60	56.51	80,600
Oct 7, 2024	57.15	57.38	57.00	57.14	56.06	103,900
Oct 4, 2024	57.14	57.57	57.02	57.56	56.47	110,800
Oct 3, 2024	57.49	57.60	57.12	57.33	56.24	90,300
Oct 2, 2024	57.98	58.09	57.63	57.95	56.85	145,500
Oct 1, 2024	58.89	58.90	57.66	57.97	56.87	177,700
Sep 30, 2024	57.96	58.23	57.69	57.92	56.82	203,600
Sep 27, 2024	58.90	58.95	58.47	58.53	57.42	286,700
Sep 26, 2024	59.35	59.52	58.96	59.45	58.32	101,200
Sep 25, 2024	58.33	58.60	58.21	58.37	57.26	135,900
Sep 24, 2024	57.04	57.51	56.82	57.37	56.28	465,800
Sep 23, 2024	56.77	56.90	56.67	56.84	55.76	110,700
Sep 20, 2024	56.71	56.74	56.20	56.45	55.38	89,400
Sep 19, 2024	57.29	57.40	56.96	57.23	56.14	77,000
Sep 18, 2024	56.28	56.77	56.01	56.33	55.26	301,600
Sep 17, 2024	56.45	56.74	56.17	56.21	55.14	97,000
Sep 16, 2024	55.65	55.77	55.34	55.58	54.53	114,700
Sep 13, 2024	55.64	55.66	55.31	55.35	54.30	222,700
Sep 12, 2024	54.45	55.27	54.26	55.15	54.10	344,300
Sep 11, 2024	54.60	54.61	53.85	54.41	53.38	588,900
Sep 10, 2024	54.55	54.55	54.09	54.30	53.27	365,700
Sep 9, 2024	54.40	54.67	54.22	54.35	53.32	308,800
Sep 6, 2024	54.61	54.87	53.58	53.71	52.69	566,500
Sep 5, 2024	55.01	55.16	54.58	54.94	53.90	509,500
Sep 4, 2024	55.36	55.86	55.29	55.66	54.60	151,800
Sep 3, 2024	57.59	57.64	56.00	56.00	54.94	271,700
Aug 30, 2024	56.98	57.45	56.88	57.41	56.32	467,600
Aug 29, 2024	56.90	57.36	56.84	57.02	55.94	353,800
Aug 28, 2024	56.98	57.08	56.60	56.86	55.78	219,800
Aug 27, 2024	56.25	56.80	56.20	56.68	55.60	123,700
Aug 26, 2024	56.67	56.74	56.42	56.70	55.62	872,500
Aug 23, 2024	56.12	56.72	56.06	56.59	55.52	127,400
Aug 22, 2024	56.49	56.51	55.84	55.89	54.83	184,900
Aug 21, 2024	56.04	56.27	55.88	56.15	55.08	101,000
Aug 20, 2024	55.81	55.99	55.66	55.81	54.75	135,600
Aug 19, 2024	54.95	55.47	54.93	55.40	54.35	100,800
Aug 16, 2024	54.40	54.78	54.28	54.74	53.70	242,100
Aug 15, 2024	54.07	54.32	53.95	54.19	53.16	84,200
Aug 14, 2024	53.84	53.92	53.54	53.73	52.71	86,300
Aug 13, 2024	52.88	53.37	52.75	53.36	52.35	104,200
Aug 12, 2024	52.37	52.61	52.30	52.59	51.59	94,300
Aug 9, 2024	52.28	52.51	52.13	52.46	51.46	227,300
Aug 8, 2024	52.31	52.39	51.85	52.31	51.32	178,200
Aug 7, 2024	51.87	52.04	51.44	51.59	50.61	246,200
Aug 6, 2024	50.83	51.36	50.77	51.20	50.23	319,500
Aug 5, 2024	50.75	51.64	50.65	51.22	50.25	321,300
Aug 2, 2024	51.81	52.16	51.51	52.13	51.14	276,900
Aug 1, 2024	54.92	55.16	53.36	53.81	52.79	255,300
Jul 31, 2024	55.28	55.64	55.05	55.48	54.43	244,800
Jul 30, 2024	54.46	54.59	54.06	54.26	53.23	196,600
Jul 29, 2024	54.11	54.31	53.80	54.15	53.12	244,500
Jul 26, 2024	54.42	54.82	54.37	54.73	53.69	412,300
Jul 25, 2024	53.15	54.07	52.70	53.71	52.69	420,100
Jul 24, 2024	54.91	55.04	54.34	54.34	53.31	133,100
Jul 23, 2024	55.03	55.47	54.92	55.21	54.16	422,300
Jul 22, 2024	54.86	55.19	54.48	55.10	54.05	362,700
Jul 19, 2024	54.72	54.77	54.22	54.27	53.24	236,200
Jul 18, 2024	54.85	55.30	54.04	54.25	53.22	248,100
Jul 17, 2024	57.70	58.08	57.60	57.80	56.70	224,600
Jul 16, 2024	57.42	57.99	57.30	57.94	56.84	120,500
Jul 15, 2024	58.07	58.07	57.43	57.43	56.34	80,400
Jul 12, 2024	57.40	58.11	57.40	57.78	56.68	203,400
Jul 11, 2024	56.70	56.90	56.45	56.45	55.38	114,200
Jul 10, 2024	55.68	56.15	55.68	56.15	55.08	103,200
Jul 9, 2024	55.63	56.04	55.43	55.64	54.58	97,200
Jul 8, 2024	55.99	56.23	55.70	55.91	54.85	128,800
Jul 5, 2024	56.14	56.19	55.33	55.58	54.53	115,400
Jul 3, 2024	55.72	56.04	55.63	56.04	54.98	105,000
Jul 2, 2024	54.89	55.26	54.83	55.22	54.17	143,600
Jul 1, 2024	55.66	56.08	55.58	55.74	54.68	206,700
Jun 28, 2024	55.16	55.72	55.12	55.71	54.65	171,900
Jun 27, 2024	55.65	55.82	55.34	55.47	54.42	192,000
Jun 26, 2024	55.29	55.51	55.01	55.31	54.26	113,300
Jun 25, 2024	55.12	55.70	55.11	55.62	54.56	479,000
Jun 24, 2024	55.99	56.52	55.97	56.25	55.18	372,800
Jun 21, 2024	55.94	56.07	55.68	55.72	54.66	440,500
Jun 20, 2024	57.23	57.57	57.01	57.13	56.05	420,300
Jun 18, 2024	57.46	58.06	57.42	57.90	56.80	725,600
Jun 17, 2024	56.40	56.89	56.16	56.86	55.78	392,000
Jun 14, 2024	56.07	56.19	55.82	55.99	54.93	173,800
Jun 13, 2024	56.86	57.00	56.54	56.91	55.83	1,419,000
Jun 12, 2024	57.31	57.91	57.31	57.52	56.43	239,700
Jun 11, 2024	55.58	55.96	55.45	55.80	54.74	1,006,100
Jun 10, 2024	55.54	56.16	55.52	56.11	55.05	296,700
Jun 7, 2024	55.82	58.22	55.82	56.13	55.07	245,900
Jun 6, 2024	56.80	56.94	56.49	56.86	55.78	892,300
Jun 5, 2024	55.90	56.46	55.63	56.46	55.39	442,100
Jun 4, 2024	55.38	55.54	54.97	55.21	54.16	202,400
Jun 3, 2024	55.44	55.61	55.09	55.24	54.19	280,100
May 31, 2024	54.88	54.97	54.39	54.97	53.93	168,300
May 30, 2024	54.22	54.70	54.21	54.53	53.50	140,700
May 29, 2024	54.06	54.36	53.88	54.00	52.98	119,200
May 28, 2024	54.55	54.57	53.98	54.27	53.24	152,700
May 24, 2024	53.50	53.99	53.45	53.88	52.86	272,800
May 23, 2024	53.66	53.74	53.06	53.13	52.12	223,800
May 22, 2024	52.63	52.71	52.29	52.41	51.42	128,700
May 21, 2024	52.75	53.41	52.73	53.25	52.24	338,200
May 20, 2024	52.15	52.42	52.07	52.24	51.25	188,600
May 17, 2024	52.05	52.32	52.01	52.20	51.21	141,100
May 16, 2024	52.90	52.90	52.42	52.45	51.46	111,200
May 15, 2024	52.84	53.55	52.84	53.38	52.37	186,300
May 14, 2024	52.42	52.67	52.33	52.66	51.66	131,500
May 13, 2024	52.37	52.76	52.29	52.49	51.49	244,200
May 10, 2024	51.97	52.09	51.79	52.03	51.04	198,900
May 9, 2024	51.70	51.73	51.34	51.72	50.74	131,400

HUBB Hubbell Incorporated

356.21

+0.46%

AYI Acuity Inc.

256.56

+0.11%

NVT nVent Electric plc

61.44

+1.15%

ATKR Atkore Inc.

68.65

-0.05%

MIELY Mitsubishi Electric Corporation

39.04

-0.48%

POWL Powell Industries, Inc.

172.53

-3.05%

HPS-A.TO Hammond Power Solutions Inc.

95.51

+1.26%

NXS.DE Nexans S.A.

98.35

-0.76%

BBL.NS Bharat Bijlee Limited

2,998.10

+0.93%

ENS EnerSys

92.84

+0.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ABB Ltd (ABBNY)

Related Tickers