ABB ADR

ABBNY
🏛️ usa →
71.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 71.22 71.27 71.22 71.27 2.0K
09:35 71.32 71.32 71.26 71.26 0.8K
09:40 71.29 71.29 71.21 71.21 1.4K
09:45 71.19 71.28 71.19 71.23 2.4K
09:50 71.21 71.25 71.20 71.23 1.9K
09:55 71.23 71.23 71.20 71.20 0.3K
10:00 71.15 71.15 71.12 71.11 0.5K
10:05 71.23 71.23 71.23 71.23 0.2K
10:10 71.28 71.28 71.28 71.28 0.4K
10:15 71.25 71.26 71.23 71.25 1.2K
10:20 71.24 71.24 71.22 71.22 1.3K
10:25 71.22 71.22 71.22 71.22 1.0K
10:30 71.39 71.42 71.39 71.42 0.8K
10:35 71.46 71.51 71.46 71.49 2.3K
10:40 71.50 71.51 71.49 71.51 1.2K
10:55 71.33 71.36 71.30 71.36 0.7K
11:00 71.33 71.33 71.21 71.21 2.7K
11:05 71.19 71.19 71.17 71.17 0.5K
11:10 71.09 71.09 71.07 71.07 5.9K
11:15 71.07 71.08 71.03 71.05 4.3K
11:20 71.14 71.20 71.10 71.20 4.1K
11:25 71.10 71.11 71.08 71.10 9.4K
11:30 71.07 71.07 71.07 71.07 0.1K
11:35 71.05 71.08 71.05 71.08 2.9K
11:40 71.04 71.04 71.04 71.04 0.2K
11:45 71.04 71.08 71.04 71.08 4.8K
11:50 71.06 71.06 70.99 70.99 1.8K
11:55 70.99 70.99 70.88 70.88 3.0K
12:00 70.91 70.91 70.91 70.91 0.4K
12:05 70.91 70.91 70.90 70.90 1.2K
12:15 70.87 70.87 70.87 70.87 2.3K
12:20 70.90 70.94 70.90 70.91 0.8K
12:25 70.92 70.92 70.92 70.92 0.2K
12:30 70.95 70.95 70.95 70.95 0.5K
12:35 70.90 70.90 70.90 70.90 0.7K
12:40 70.96 70.97 70.96 70.97 0.7K
12:45 70.96 70.96 70.96 70.96 0.8K
12:55 70.92 70.92 70.92 70.92 0.3K
13:00 70.90 70.93 70.90 70.93 1.2K
13:05 70.91 70.91 70.91 70.91 0.3K
13:10 70.93 70.99 70.93 70.99 3.3K
13:20 70.99 70.99 70.99 70.99 0.2K
13:25 70.97 71.01 70.97 71.01 0.4K
13:30 70.93 70.98 70.93 70.98 2.4K
13:35 70.98 71.10 70.94 71.10 3.1K
13:40 71.05 71.07 71.01 71.01 0.8K
13:50 70.94 70.96 70.92 70.96 0.8K
13:55 70.96 70.96 70.92 70.92 1.2K
14:00 70.91 70.91 70.91 70.91 0.6K
14:05 70.90 70.92 70.86 70.87 1.8K
14:10 70.86 70.94 70.86 70.90 0.9K
14:15 70.92 70.96 70.92 70.95 18.1K
14:20 70.88 70.94 70.88 70.94 1.3K
14:25 70.92 70.92 70.91 70.91 0.4K
14:30 70.90 70.90 70.90 70.90 0.3K
14:35 70.92 70.92 70.92 70.92 0.4K
14:40 70.89 70.89 70.89 70.89 0.2K
14:45 70.95 70.95 70.95 70.95 3.0K
14:50 70.92 70.95 70.89 70.94 23.4K
14:55 70.89 71.00 70.89 70.93 1.5K
15:00 70.89 70.94 70.88 70.90 1.8K
15:05 70.89 70.92 70.87 70.90 3.5K
15:10 70.90 70.90 70.90 70.90 0.3K
15:15 70.89 70.92 70.89 70.92 1.0K
15:20 70.92 70.92 70.87 70.87 2.7K
15:30 70.92 70.92 70.91 70.90 0.3K
15:35 70.92 70.98 70.88 70.94 5.5K
15:40 71.02 71.02 71.02 71.02 0.3K
15:45 71.01 71.01 71.01 71.01 0.3K
15:50 70.99 71.02 70.95 71.00 5.5K
15:55 71.00 71.01 70.91 70.92 26.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 71.41 72.10 71.24 71.95 0.3M
2025-09-29 71.70 71.94 71.42 71.61 0.1M
2025-09-26 71.23 71.30 70.83 71.09 0.2M
2025-09-25 70.00 70.49 69.84 70.49 0.2M
2025-09-24 71.27 71.51 70.86 70.92 0.2M
2025-09-23 72.13 72.31 71.63 71.82 0.2M
2025-09-22 70.99 71.79 70.96 71.70 0.1M
2025-09-19 70.63 70.76 70.23 70.66 0.1M
2025-09-18 70.23 70.61 70.00 70.41 0.2M
2025-09-17 70.52 70.62 69.87 69.92 0.2M
2025-09-16 71.39 71.50 70.54 70.82 0.1M
2025-09-15 71.11 71.44 70.98 71.40 0.2M
2025-09-12 71.25 71.49 71.15 71.42 0.1M
2025-09-11 71.22 71.68 71.07 71.35 0.1M
2025-09-10 70.95 71.30 70.68 70.86 0.2M
2025-09-09 70.23 70.33 69.81 70.15 0.2M
2025-09-08 70.10 70.50 70.08 70.37 0.1M
2025-09-05 69.51 69.66 68.87 69.06 0.1M
2025-09-04 68.19 68.58 68.07 68.58 0.2M
2025-09-03 66.35 66.79 66.23 66.48 0.2M
2025-09-02 65.52 66.09 65.42 65.99 0.2M
2025-08-29 67.48 67.53 66.99 67.10 0.1M
2025-08-28 67.18 67.82 67.18 67.74 0.2M
2025-08-27 66.81 67.08 66.57 67.02 0.1M
2025-08-26 67.05 67.59 66.97 67.57 0.1M
2025-08-25 67.26 67.39 66.62 66.63 0.1M
2025-08-22 66.50 67.71 66.46 67.61 0.2M
2025-08-21 66.02 66.18 65.83 66.03 0.2M
2025-08-20 67.03 67.14 66.33 66.67 0.2M
2025-08-19 67.16 67.45 66.74 66.89 0.2M
2025-08-18 66.24 66.80 66.08 66.80 0.1M
2025-08-15 66.91 67.00 66.71 66.89 0.1M
2025-08-14 66.52 67.17 66.48 67.17 0.2M
2025-08-13 67.24 67.39 66.78 66.89 0.1M
2025-08-12 66.37 67.22 66.29 67.20 0.2M
2025-08-11 65.65 65.77 65.38 65.61 0.2M
2025-08-08 65.93 66.55 65.92 66.54 0.1M
2025-08-07 66.20 66.31 65.64 65.91 0.2M
2025-08-06 64.77 65.24 64.38 65.00 0.2M
2025-08-05 66.10 66.12 65.25 65.73 0.2M
2025-08-04 65.19 66.01 65.19 65.69 0.2M
2025-08-01 64.68 64.91 63.77 64.55 0.2M
2025-07-31 65.95 66.31 65.10 65.49 0.3M
2025-07-30 65.88 66.26 65.27 65.46 0.4M
2025-07-29 66.17 66.23 65.24 65.84 0.3M
2025-07-28 66.05 66.13 65.67 65.97 0.2M
2025-07-25 66.57 67.05 66.33 67.04 0.3M
2025-07-24 67.05 67.25 66.78 66.95 0.1M
2025-07-23 66.08 67.32 66.05 67.31 0.2M
2025-07-22 65.03 65.16 64.41 65.06 0.3M
2025-07-21 65.92 65.99 65.49 65.49 0.3M
2025-07-18 65.57 65.57 64.90 65.05 0.5M
2025-07-17 63.78 65.18 63.76 65.05 0.5M
2025-07-16 59.78 59.81 58.72 59.64 0.2M
2025-07-15 60.58 60.63 59.86 59.93 0.2M
2025-07-14 59.26 59.66 59.20 59.50 0.1M
2025-07-11 59.50 59.76 59.37 59.45 0.2M
2025-07-10 60.51 60.61 59.62 60.12 0.2M
2025-07-09 59.34 59.61 59.11 59.61 0.8M
2025-07-08 58.88 59.20 58.77 58.94 0.7M
2025-07-07 58.98 59.13 58.56 58.76 0.2M
2025-07-03 59.47 59.90 59.44 59.71 0.2M
2025-07-02 58.92 59.62 58.82 59.49 0.2M
2025-07-01 58.93 59.32 58.74 59.07 0.2M
2025-06-30 59.44 59.70 59.23 59.67 0.1M
2025-06-27 59.45 59.90 59.25 59.74 0.1M
2025-06-26 56.90 57.47 56.67 57.45 0.3M
2025-06-25 57.07 57.13 56.59 56.79 0.3M
2025-06-24 57.00 57.68 56.90 57.60 0.3M
2025-06-23 56.40 57.04 56.25 57.04 0.6M
2025-06-20 58.07 58.07 56.75 57.22 1.5M
2025-06-18 57.87 58.15 57.63 57.80 0.1M
2025-06-17 58.94 59.03 57.99 58.08 0.1M
2025-06-16 59.66 60.32 59.48 59.49 0.2M
2025-06-13 58.78 58.91 58.30 58.36 0.1M
2025-06-12 58.41 58.97 58.35 58.76 0.1M
2025-06-11 57.65 57.86 57.32 57.54 0.2M
2025-06-10 58.00 58.13 57.71 57.97 0.1M
2025-06-09 57.70 57.77 57.10 57.50 0.2M
2025-06-06 57.21 57.56 57.18 57.50 0.1M
2025-06-05 57.68 57.74 57.13 57.31 0.1M
2025-06-04 57.33 57.83 57.27 57.53 0.1M
2025-06-03 56.38 56.87 56.19 56.87 0.2M
2025-06-02 56.47 56.94 56.27 56.94 0.2M
2025-05-30 56.60 56.78 56.18 56.65 0.3M
2025-05-29 57.73 57.73 56.93 57.12 0.2M
2025-05-28 57.39 57.43 56.96 57.17 0.2M
2025-05-27 57.86 58.02 57.69 57.92 0.1M
2025-05-23 56.43 57.14 56.39 57.00 0.2M
2025-05-22 56.82 57.32 56.68 57.14 0.1M
2025-05-21 57.49 57.73 56.80 56.80 0.2M
2025-05-20 57.63 57.78 57.36 57.62 0.2M
2025-05-19 56.29 57.29 56.25 57.27 0.2M
2025-05-16 56.51 56.90 56.28 56.81 0.2M
2025-05-15 56.84 57.00 56.61 57.00 0.2M
2025-05-14 56.50 56.55 56.00 56.07 0.2M
2025-05-13 55.61 56.19 55.58 55.99 0.2M
2025-05-12 55.02 56.31 54.58 55.29 0.2M
2025-05-09 54.25 54.34 54.06 54.30 0.7M
2025-05-08 54.80 54.83 54.24 54.29 0.8M
2025-05-07 54.07 54.24 53.73 54.14 0.2M
2025-05-06 54.01 54.30 53.76 54.04 0.7M
2025-05-05 55.09 55.32 54.66 55.05 0.2M
2025-05-02 54.69 55.18 54.45 54.96 0.7M
2025-05-01 52.50 53.45 51.55 53.12 0.7M
2025-04-30 51.82 52.70 51.68 52.61 0.4M
2025-04-29 51.66 51.94 51.50 51.56 0.4M
2025-04-28 52.25 52.87 51.67 52.71 0.3M
2025-04-25 52.00 52.49 51.91 52.42 0.3M
2025-04-24 51.05 51.53 51.02 51.40 0.2M
2025-04-23 51.46 52.02 50.55 50.84 0.6M
2025-04-22 50.01 51.06 49.58 50.68 0.6M
2025-04-21 51.36 53.39 50.57 51.01 0.2M
2025-04-17 51.28 52.32 50.90 51.84 0.9M
2025-04-16 50.69 51.04 50.08 50.37 0.3M
2025-04-15 51.00 51.36 50.54 50.55 0.3M
2025-04-14 50.20 50.98 49.90 50.57 0.4M
2025-04-11 48.93 50.32 48.93 50.15 0.4M
2025-04-10 49.36 50.36 48.85 50.28 0.4M
2025-04-09 46.18 50.45 46.18 49.58 0.6M
2025-04-08 48.53 48.70 46.07 46.83 0.5M
2025-04-07 45.70 48.34 45.36 46.47 0.5M
2025-04-04 47.88 48.01 46.77 46.91 0.4M
2025-04-03 50.10 50.58 49.60 49.69 0.2M
2025-04-02 50.97 52.00 50.89 51.77 0.2M
2025-04-01 51.72 52.09 51.32 52.02 0.3M
2025-03-31 52.00 52.50 51.70 52.14 0.2M
2025-03-28 53.21 53.78 52.85 52.91 0.2M
2025-03-27 54.06 55.09 53.85 54.51 0.2M
2025-03-26 55.35 55.50 54.49 54.80 0.2M
2025-03-25 56.40 56.58 56.08 56.40 0.1M
2025-03-24 56.78 56.98 56.34 56.72 0.1M
2025-03-21 56.77 56.87 56.45 56.55 0.1M
2025-03-20 57.28 57.74 57.27 57.60 0.2M
2025-03-19 57.45 58.33 57.38 58.01 0.2M
2025-03-18 56.50 56.55 55.91 56.27 0.8M
2025-03-17 55.62 56.36 55.62 56.20 0.2M
2025-03-14 55.42 55.63 55.09 55.53 0.2M
2025-03-13 54.56 54.61 54.12 54.43 0.2M
2025-03-12 56.33 56.40 55.55 55.93 0.3M
2025-03-11 55.63 56.08 55.15 55.78 0.3M
2025-03-10 54.70 55.10 53.96 54.45 0.4M
2025-03-07 55.69 56.70 55.53 56.70 0.2M
2025-03-06 54.90 55.51 54.68 55.09 0.7M
2025-03-05 54.74 55.13 54.55 55.05 0.3M
2025-03-04 52.88 53.90 52.13 53.36 0.3M
2025-03-03 54.87 54.94 53.27 53.58 0.5M
2025-02-28 53.57 53.88 53.01 53.63 0.3M
2025-02-27 54.73 54.75 53.86 53.90 0.2M
2025-02-26 55.58 55.67 54.91 55.05 0.2M
2025-02-25 55.14 55.27 54.55 54.90 0.2M
2025-02-24 56.49 56.50 55.07 55.10 0.2M
2025-02-21 58.34 58.37 57.74 57.85 0.1M
2025-02-20 58.67 58.75 57.97 58.44 0.2M
2025-02-19 57.55 57.76 57.22 57.37 0.2M
2025-02-18 58.17 58.71 58.16 58.45 0.1M
2025-02-14 57.03 57.11 56.74 56.99 0.2M
2025-02-13 56.23 56.90 56.09 56.66 0.1M
2025-02-12 54.73 55.65 54.66 55.63 0.2M
2025-02-11 55.30 55.53 55.18 55.45 0.2M
2025-02-10 54.78 55.13 54.70 54.92 0.1M
2025-02-07 55.18 55.35 54.47 54.47 0.2M
2025-02-06 54.37 55.08 54.36 54.74 0.2M
2025-02-05 54.28 54.70 53.96 54.38 0.3M
2025-02-04 54.38 54.65 54.30 54.50 0.4M
2025-02-03 53.24 53.80 52.98 53.66 0.2M
2025-01-31 55.06 55.12 54.50 54.50 0.2M
2025-01-30 54.94 55.40 54.79 54.94 0.1M
2025-01-29 56.26 56.51 55.89 56.05 0.2M
2025-01-28 55.72 55.78 55.03 55.47 0.2M
2025-01-27 56.78 57.18 56.30 56.65 0.3M
2025-01-24 59.43 59.67 59.29 59.44 0.2M
2025-01-23 58.74 59.20 58.58 59.18 0.2M
2025-01-22 58.62 59.04 58.51 58.67 0.3M
2025-01-21 56.46 57.06 56.38 57.05 0.2M
2025-01-17 55.31 55.55 55.22 55.23 0.1M
2025-01-16 54.47 54.53 54.18 54.40 0.1M
2025-01-15 54.41 54.41 54.01 54.13 0.2M
2025-01-14 53.73 53.84 53.32 53.63 0.2M
2025-01-13 52.68 53.22 52.60 53.21 0.2M
2025-01-10 54.03 54.03 53.50 53.69 0.3M
2025-01-08 54.47 54.87 54.34 54.81 0.2M
2025-01-07 54.69 54.74 53.73 54.17 0.4M
2025-01-06 54.21 55.19 54.10 54.60 0.2M
2025-01-03 54.09 54.19 53.74 53.96 0.2M
2025-01-02 53.24 53.71 53.01 53.52 0.3M