OTC Markets OTCPK - Delayed Quote USD

ABB Ltd (ABLZF)

55.79

0.00

(0.00%)

At close: January 29 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	56.05	56.52	55.79	55.79	55.79	3,500
Jan 28, 2025	55.46	56.49	55.12	55.12	55.12	9,200
Jan 27, 2025	57.92	57.92	55.89	55.89	55.89	1,900
Jan 24, 2025	60.48	60.66	58.71	58.71	58.71	1,600
Jan 23, 2025	59.19	60.02	58.16	58.16	58.16	3,400
Jan 22, 2025	59.37	59.86	57.60	59.79	59.79	4,600
Jan 21, 2025	56.96	58.50	56.62	56.81	56.81	4,000
Jan 17, 2025	55.45	55.77	54.83	54.83	54.83	1,400
Jan 16, 2025	53.97	55.13	53.94	54.53	54.53	1,400
Jan 15, 2025	53.47	55.23	53.43	55.23	55.23	5,900
Jan 14, 2025	53.53	54.75	53.50	54.03	54.03	2,100
Jan 13, 2025	53.69	53.96	52.32	53.96	53.96	1,900
Jan 10, 2025	53.72	54.65	52.51	52.51	52.51	1,700
Jan 8, 2025	54.28	54.28	53.88	53.88	53.88	800
Jan 7, 2025	53.98	55.47	53.73	55.47	55.47	2,500
Jan 6, 2025	53.98	55.77	53.54	53.94	53.94	2,000
Jan 3, 2025	53.91	55.07	53.56	53.56	53.56	16,700
Jan 2, 2025	53.60	55.05	52.92	53.32	53.32	4,200
Dec 31, 2024	53.85	55.30	53.70	53.70	53.70	1,900
Dec 30, 2024	55.48	55.48	53.06	53.72	53.72	11,000
Dec 27, 2024	55.48	55.48	54.55	54.55	54.55	1,200
Dec 26, 2024	55.46	55.74	55.46	55.74	55.74	1,300
Dec 24, 2024	53.85	56.40	53.85	53.85	53.85	2,300
Dec 23, 2024	55.53	55.56	53.90	53.90	53.90	1,500
Dec 20, 2024	53.74	55.69	53.74	55.69	55.69	5,700
Dec 19, 2024	55.50	55.50	53.72	55.27	55.27	10,400
Dec 18, 2024	57.56	57.93	56.40	56.40	56.40	5,600
Dec 17, 2024	57.46	59.17	57.46	59.17	59.17	2,300
Dec 16, 2024	58.41	59.04	57.09	57.09	57.09	3,600
Dec 13, 2024	59.13	59.14	57.17	57.17	57.17	1,800
Dec 12, 2024	59.28	59.28	57.52	59.27	59.27	1,300
Dec 11, 2024	58.37	59.67	57.77	57.77	57.77	1,600
Dec 10, 2024	59.58	59.58	57.55	57.55	57.55	2,800
Dec 9, 2024	60.45	60.45	58.52	58.52	58.52	600
Dec 6, 2024	58.95	60.25	57.82	57.84	57.84	2,900
Dec 5, 2024	58.90	60.01	58.10	58.17	58.17	2,100
Dec 4, 2024	58.10	59.85	58.08	58.08	58.08	2,100
Dec 3, 2024	58.50	58.50	56.78	56.78	56.78	13,800
Dec 2, 2024	57.50	58.58	56.76	58.58	58.58	7,800
Nov 29, 2024	56.44	57.28	56.44	57.28	57.28	1,600
Nov 27, 2024	56.47	56.79	55.59	56.79	56.79	1,700
Nov 26, 2024	56.61	56.61	54.83	56.54	56.54	5,800
Nov 25, 2024	57.22	57.33	55.68	55.79	55.79	2,600
Nov 22, 2024	55.84	57.06	55.84	57.04	57.04	3,100
Nov 21, 2024	55.08	56.71	55.08	56.70	56.70	1,000
Nov 20, 2024	55.56	56.38	54.80	54.94	54.94	2,500
Nov 19, 2024	55.61	56.75	54.89	56.42	56.42	6,200
Nov 18, 2024	55.33	56.82	55.33	55.46	55.46	1,200
Nov 15, 2024	57.50	57.50	55.00	57.16	57.16	2,300
Nov 14, 2024	56.22	57.48	56.22	57.47	57.47	1,300
Nov 13, 2024	56.57	56.57	55.55	55.55	55.55	800
Nov 12, 2024	55.89	57.05	55.75	55.75	55.75	1,300
Nov 11, 2024	58.32	58.56	56.52	56.52	56.52	1,200
Nov 8, 2024	57.95	58.09	56.28	56.28	56.28	1,600
Nov 7, 2024	57.20	58.26	56.36	56.73	56.73	1,200
Nov 6, 2024	57.01	57.01	56.89	56.89	56.89	1,200
Nov 5, 2024	58.08	58.62	56.76	58.62	58.62	1,600
Nov 4, 2024	57.33	57.88	55.66	57.88	57.88	1,500
Nov 1, 2024	55.55	55.55	55.55	55.55	55.55	500
Oct 31, 2024	56.18	56.18	55.03	56.06	56.06	5,500
Oct 30, 2024	56.68	57.68	56.68	57.68	57.68	1,600
Oct 29, 2024	55.79	57.95	55.79	57.95	57.95	1,100
Oct 28, 2024	57.81	57.81	57.81	57.81	57.81	300
Oct 25, 2024	57.31	58.42	55.94	58.42	58.42	900
Oct 24, 2024	55.74	55.91	54.95	55.08	55.08	2,400
Oct 23, 2024	56.76	56.76	56.32	56.76	56.76	1,800
Oct 22, 2024	56.27	58.31	56.27	58.31	58.31	2,700
Oct 21, 2024	56.64	58.00	56.28	58.00	58.00	1,900
Oct 18, 2024	59.02	59.02	56.96	57.98	57.98	1,400
Oct 17, 2024	60.51	60.51	58.04	58.04	58.04	800
Oct 16, 2024	57.84	57.84	56.28	56.28	56.28	700
Oct 15, 2024	58.35	60.44	57.19	60.44	60.44	2,300
Oct 14, 2024	57.91	59.42	57.91	59.42	59.42	700
Oct 11, 2024	60.05	60.08	57.79	60.08	60.08	900
Oct 10, 2024	58.30	58.30	58.30	58.30	58.30	400
Oct 9, 2024	57.17	58.30	57.17	58.30	58.30	1,400
Oct 8, 2024	59.56	59.56	56.38	56.38	56.38	1,000
Oct 7, 2024	56.57	59.05	56.57	59.05	59.05	1,800
Oct 4, 2024	58.10	58.83	56.94	57.20	57.20	3,600
Oct 3, 2024	58.39	58.39	57.01	57.01	57.01	1,200
Oct 2, 2024	57.89	59.59	57.51	57.51	57.51	3,400
Oct 1, 2024	59.54	60.73	57.82	60.73	60.73	4,100
Sep 30, 2024	59.00	59.85	56.66	57.21	57.21	1,300
Sep 27, 2024	59.62	59.63	57.92	58.01	58.01	1,400
Sep 26, 2024	60.22	61.00	59.04	59.81	59.81	900
Sep 25, 2024	58.00	58.00	57.82	57.82	57.82	1,200
Sep 24, 2024	58.05	58.05	57.37	57.37	57.37	1,300
Sep 23, 2024	57.79	57.79	56.08	56.17	56.17	700
Sep 20, 2024	57.53	58.50	55.95	58.50	58.50	2,700
Sep 19, 2024	58.07	59.15	57.62	59.15	59.15	9,700
Sep 18, 2024	54.94	54.94	54.94	54.94	54.94	600
Sep 17, 2024	57.30	57.30	57.30	57.30	57.30	400
Sep 16, 2024	56.57	57.50	54.44	54.44	54.44	2,200
Sep 13, 2024	55.37	57.34	54.69	57.34	57.34	65,000
Sep 12, 2024	55.28	56.43	53.54	56.42	56.42	3,900
Sep 11, 2024	54.24	56.42	53.87	56.42	56.42	600
Sep 10, 2024	54.41	54.45	53.95	54.35	54.35	13,400
Sep 9, 2024	54.36	56.15	53.95	56.15	56.15	1,600
Sep 6, 2024	54.16	54.16	53.59	53.59	53.59	400
Sep 5, 2024	55.61	56.92	54.66	56.92	56.92	3,200
Sep 4, 2024	55.69	55.93	55.36	55.36	55.36	3,300
Sep 3, 2024	57.55	58.09	56.56	58.09	58.09	2,200
Aug 30, 2024	57.45	57.45	57.45	57.45	57.45	600
Aug 29, 2024	57.01	59.64	56.31	58.82	58.82	4,500
Aug 28, 2024	56.98	58.88	56.19	56.19	56.19	17,000
Aug 27, 2024	55.79	55.79	55.79	55.79	55.79	700
Aug 26, 2024	56.63	58.58	56.57	56.57	56.57	2,300
Aug 23, 2024	56.00	58.07	55.98	55.98	55.98	1,400
Aug 22, 2024	57.08	57.08	55.56	55.56	55.56	1,000
Aug 21, 2024	56.01	57.91	56.01	57.89	57.89	1,100
Aug 20, 2024	55.80	57.72	55.23	57.72	57.72	1,400
Aug 19, 2024	55.73	57.09	55.13	57.00	57.00	3,100
Aug 16, 2024	54.83	56.39	54.34	54.34	54.34	700
Aug 15, 2024	53.89	54.96	53.81	53.86	53.86	1,200
Aug 14, 2024	53.76	54.56	53.76	54.56	54.56	1,400
Aug 13, 2024	53.27	53.27	53.27	53.27	53.27	600
Aug 12, 2024	53.42	54.27	52.09	53.19	53.19	1,700
Aug 9, 2024	53.08	53.41	53.08	53.41	53.41	700
Aug 8, 2024	51.82	54.13	51.82	54.13	54.13	2,300
Aug 7, 2024	52.67	53.69	50.45	50.45	50.45	1,600
Aug 6, 2024	51.70	52.55	50.14	50.14	50.14	3,700
Aug 5, 2024	50.75	53.35	50.69	53.35	53.35	2,000
Aug 2, 2024	51.50	53.55	51.17	53.54	53.54	5,600
Aug 1, 2024	56.77	56.77	54.28	56.77	56.77	2,300
Jul 31, 2024	56.00	57.35	54.03	54.03	54.03	1,200
Jul 30, 2024	54.27	54.27	53.83	53.91	53.91	25,100
Jul 29, 2024	54.64	55.95	53.50	53.50	53.50	2,300
Jul 26, 2024	54.53	55.96	54.05	54.18	54.18	1,800
Jul 25, 2024	53.90	53.90	52.14	52.14	52.14	2,100
Jul 24, 2024	53.91	57.22	53.91	54.43	54.43	2,300
Jul 23, 2024	55.57	55.57	55.57	55.57	55.57	700
Jul 22, 2024	55.47	55.47	54.25	55.10	55.10	10,800
Jul 19, 2024	54.98	55.56	54.32	54.32	54.32	1,100
Jul 18, 2024	54.92	55.88	53.90	53.90	53.90	7,800
Jul 17, 2024	59.15	59.15	59.15	59.15	59.15	700
Jul 16, 2024	57.14	58.50	57.02	57.47	57.47	2,500
Jul 15, 2024	56.66	58.69	56.66	57.14	57.14	1,300
Jul 12, 2024	56.79	56.79	56.77	56.77	56.77	1,100
Jul 11, 2024	56.14	56.14	56.05	56.05	56.05	2,000
Jul 10, 2024	55.33	55.33	55.25	55.29	55.29	1,400
Jul 9, 2024	57.38	57.38	55.05	55.29	55.29	2,000
Jul 8, 2024	57.19	57.72	55.23	55.23	55.23	1,600
Jul 5, 2024	57.58	57.58	57.58	57.58	57.58	500
Jul 3, 2024	56.58	57.08	56.58	57.04	57.04	1,000
Jul 2, 2024	54.07	55.15	54.07	55.15	55.15	18,700
Jul 1, 2024	55.50	57.47	54.89	54.98	54.98	2,700
Jun 28, 2024	56.34	56.52	55.20	55.20	55.20	1,500
Jun 27, 2024	56.74	56.86	56.71	56.86	56.86	1,600
Jun 26, 2024	53.78	55.22	53.78	55.22	55.22	1,300
Jun 25, 2024	56.38	56.45	54.55	55.19	55.19	42,800
Jun 24, 2024	56.88	56.88	54.74	56.14	56.14	2,400
Jun 21, 2024	55.10	56.63	55.10	56.63	56.63	33,300
Jun 20, 2024	58.15	59.80	55.89	58.95	58.95	1,400
Jun 18, 2024	58.41	58.65	57.04	58.65	58.65	1,200
Jun 17, 2024	57.09	57.09	56.38	56.38	56.38	2,500
Jun 14, 2024	55.07	57.35	55.07	57.35	57.35	2,800
Jun 13, 2024	58.38	58.38	57.75	58.37	58.37	1,000
Jun 12, 2024	58.39	58.86	57.28	58.86	58.86	4,400
Jun 11, 2024	55.05	56.51	55.05	56.51	56.51	700
Jun 10, 2024	55.93	56.03	55.93	56.03	56.03	1,200
Jun 7, 2024	57.48	57.80	55.88	56.78	56.78	26,100
Jun 6, 2024	58.73	58.73	56.36	56.44	56.44	1,200
Jun 5, 2024	57.05	57.89	55.35	57.89	57.89	900
Jun 4, 2024	55.36	55.48	55.19	55.48	55.48	3,600
Jun 3, 2024	56.59	57.12	54.63	57.12	57.12	2,300
May 31, 2024	53.83	54.75	53.83	54.75	54.75	1,200
May 30, 2024	54.00	54.00	54.00	54.00	54.00	500
May 29, 2024	55.18	55.18	55.15	55.15	55.15	1,700
May 28, 2024	56.54	56.65	54.86	55.47	55.47	10,800
May 24, 2024	53.01	56.05	52.50	56.05	56.05	83,000
May 23, 2024	54.68	55.15	52.87	52.87	52.87	1,100
May 22, 2024	52.61	53.60	51.84	53.60	53.60	1,700
May 21, 2024	54.51	54.64	52.64	54.64	54.64	5,100
May 20, 2024	51.73	53.76	51.73	52.21	52.21	2,200
May 17, 2024	53.11	53.11	51.80	52.98	52.98	2,500
May 16, 2024	52.75	54.13	52.40	53.70	53.70	3,500
May 15, 2024	53.99	53.99	53.06	53.25	53.25	1,000
May 14, 2024	52.21	53.79	52.21	53.79	53.79	7,100
May 13, 2024	52.50	52.54	52.11	52.11	52.11	2,000
May 10, 2024	51.86	52.95	51.70	51.70	51.70	2,000
May 9, 2024	52.99	52.99	49.80	49.80	49.80	1,700
May 8, 2024	52.12	52.12	50.78	50.78	50.78	2,000
May 7, 2024	51.34	51.34	51.34	51.34	51.34	1,300
May 6, 2024	51.20	51.20	49.65	50.28	50.28	5,800
May 3, 2024	49.70	50.25	49.52	50.20	50.20	4,000
May 2, 2024	49.74	49.74	48.86	49.72	49.72	2,900
May 1, 2024	50.46	50.46	50.46	50.46	50.46	800
Apr 30, 2024	49.16	50.88	49.00	50.88	50.88	2,100
Apr 29, 2024	49.83	49.83	49.34	49.34	49.34	1,500
Apr 26, 2024	50.72	50.72	48.34	49.20	49.20	2,100
Apr 25, 2024	48.50	48.77	48.07	48.07	48.07	2,000
Apr 24, 2024	49.69	49.69	47.89	49.57	49.57	900
Apr 23, 2024	48.58	50.18	48.38	48.38	48.38	3,000
Apr 22, 2024	50.14	50.16	47.59	50.16	50.16	1,900
Apr 19, 2024	48.97	49.93	48.97	49.72	49.72	1,800
Apr 18, 2024	48.43	49.51	47.74	48.07	48.07	4,700
Apr 17, 2024	47.20	47.20	45.74	45.74	45.74	1,500
Apr 16, 2024	46.66	47.30	44.31	45.05	45.05	2,500
Apr 15, 2024	47.67	47.68	46.06	46.06	46.06	2,000
Apr 12, 2024	46.99	46.99	45.64	46.20	46.20	8,600
Apr 11, 2024	46.40	46.40	46.15	46.15	46.15	7,700
Apr 10, 2024	45.92	46.86	45.92	46.82	46.82	4,300
Apr 9, 2024	46.94	46.94	46.27	46.27	46.27	3,300
Apr 8, 2024	47.76	47.77	46.18	46.18	46.18	1,100
Apr 5, 2024	46.93	47.08	45.95	47.08	47.08	2,200
Apr 4, 2024	46.10	47.90	46.10	46.35	46.35	1,800
Apr 3, 2024	46.98	46.98	45.87	46.69	46.69	3,400
Apr 2, 2024	45.85	46.08	45.75	46.05	46.05	15,900
Apr 1, 2024	46.90	47.92	46.31	46.79	46.79	3,500
Mar 28, 2024	46.96	46.96	46.32	46.75	46.75	3,500
Mar 27, 2024	46.98	46.98	46.21	46.43	46.43	8,300
Mar 26, 2024	46.80	46.80	46.54	46.54	46.54	1,500
Mar 25, 2024	0.97 Dividend
Mar 25, 2024	47.01	47.41	46.24	46.67	46.67	2,800
Mar 22, 2024	48.73	48.74	46.72	47.57	46.60	1,700
Mar 21, 2024	47.59	47.59	47.52	47.52	46.55	1,800
Mar 20, 2024	47.15	49.10	47.01	49.10	48.10	1,400
Mar 19, 2024	47.14	47.14	47.14	47.14	46.18	9,000
Mar 18, 2024	48.95	49.26	47.37	47.74	46.77	1,600
Mar 15, 2024	48.27	48.45	47.20	48.26	47.28	2,400
Mar 14, 2024	47.95	48.10	47.95	48.09	47.11	800
Mar 13, 2024	46.57	48.19	46.57	48.19	47.21	1,700
Mar 12, 2024	46.00	47.58	46.00	46.81	45.86	7,400
Mar 11, 2024	46.54	46.79	46.23	46.39	45.44	27,100
Mar 8, 2024	46.59	47.05	46.40	46.41	45.46	2,600
Mar 7, 2024	46.50	46.71	46.26	46.28	45.34	1,300
Mar 6, 2024	45.82	46.33	45.82	46.27	45.33	2,700
Mar 5, 2024	45.66	45.87	45.41	45.41	44.48	1,300
Mar 4, 2024	45.78	46.32	45.78	46.25	45.31	1,900
Mar 1, 2024	45.88	46.23	45.88	46.23	45.29	1,900
Feb 29, 2024	46.30	46.30	45.86	46.23	45.29	1,000
Feb 28, 2024	45.52	46.06	45.52	46.06	45.12	2,200
Feb 27, 2024	45.97	46.13	45.97	46.13	45.19	800
Feb 26, 2024	46.06	46.21	45.34	45.77	44.84	2,400
Feb 23, 2024	46.20	46.31	45.37	45.37	44.44	2,100
Feb 22, 2024	46.46	46.64	45.52	45.52	44.59	3,600
Feb 21, 2024	45.76	45.76	45.22	45.61	44.68	2,300
Feb 20, 2024	45.76	45.78	45.10	45.40	44.47	2,300
Feb 16, 2024	45.00	45.71	44.75	45.35	44.43	7,700
Feb 15, 2024	45.00	45.00	44.41	44.85	43.94	17,500
Feb 14, 2024	43.89	44.16	43.82	43.86	42.97	9,300
Feb 13, 2024	42.55	43.34	42.50	43.32	42.44	5,000
Feb 12, 2024	44.10	44.33	43.39	43.62	42.73	2,300
Feb 9, 2024	43.31	43.99	42.96	42.97	42.09	1,800
Feb 8, 2024	43.85	43.85	43.16	43.16	42.28	1,700
Feb 7, 2024	43.05	43.91	42.93	43.90	43.00	36,700
Feb 6, 2024	42.75	43.61	42.66	42.84	41.97	2,600
Feb 5, 2024	42.96	43.08	42.92	43.08	42.20	6,800
Feb 2, 2024	44.09	44.09	44.09	44.09	43.19	600
Feb 1, 2024	43.28	43.81	42.86	42.86	41.99	2,000
Jan 31, 2024	43.23	43.64	42.33	43.64	42.75	9,200

688779.SS Hunan Changyuan Lico Co.,Ltd.

4.7900

-2.84%

ALFE.VI Alfen N.V.

14.49

+2.19%

C0M.F CCS Abwicklungs AG

0.1600

+6.67%

IRC.MI IRCE S.p.A.

2.0900

-0.48%

DWHA.L Dewhurst Group Plc

550.00

-7.56%

ALFNF Alfen N.V.

40.70

+217.47%

DWHT.L Dewhurst Group Plc

1,110.00

-1.33%

GARO.ST Garo Aktiebolag (publ)

21.70

+0.93%

OSAGF OSRAM Licht AG

53.50

0.00%

703.SG Alfen N.V.

14.35

+2.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ABB Ltd (ABLZF)

Related Tickers