NYSE, ABB End of Day and Historical Stock Data [Abb Ltd]

ABB

Abb Ltd

07/13/2018

LAST: 21.63	CHANGE: 0.09	OPEN: 21.55	HIGH: 21.69	ASK: 27.87	VOLUME: 2,055,300
LAST: 21.63	CHANGE(%): 0.42	PREV: 21.54	LOW: 21.54	BID: 22.81	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/13/18	21.55	21.69	21.54	21.63	2,055,300
07/12/18	21.37	21.58	21.32	21.54	2,608,300
07/11/18	21.66	21.82	21.46	21.50	1,947,700
07/10/18	21.81	21.94	21.78	21.92	2,335,200
07/09/18	21.68	21.94	21.67	21.90	4,164,300
07/06/18	21.25	21.67	21.23	21.55	2,430,600
07/05/18	21.43	21.53	21.32	21.48	1,527,900
07/03/18	21.63	21.71	21.52	21.53	1,475,300
07/02/18	21.48	21.60	21.44	21.58	1,174,800
06/29/18	21.85	21.97	21.77	21.77	1,565,800

COMPANY PROFILE

NYSE, ABB - Abb Ltd

We are a global provider of power and automation technologies that enable utility and industry customers to improve performance while lowering environmental impact. We serve electric, gas and water utilities, as well as industrial and commercial customers, with a broad range of products, systems and services for power transmission, distribution and power plant automation. We also deliver automation systems for measurement, control, motion, protection and plant optimization across a full range of industries. We apply our expertise to develop creative ways of integrating our products and systems with our customers' business processes to enhance their productivity and efficiency. History of the ABB Group The ABB Group was formed in 1988 through a merger between Asea AB and BBC Brown Boveri AG. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Durables
Industry:	Electrical Products
P/E Ratio:	24.43
PEG Ratio:	2.74
EPS:	1.04
DivYield:	3
PtB:	4.05
PtS:	1.62
EBITDA:	4.26B
Shares:	2.13B
Market Cap:	46.16B
52wk range:	21.22 - 28.67

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jul 20, 1999

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,826	2	0.03
DJI	25,019	95	0.38
SP500	2,801	3	0.11
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,241	-6	0.45
BDI	1,200	49	4.26
HSI	30,063	-253	0.83