Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	30.02	29.69	29.71	29.74	1229200.0	29.74
2021-02-12	29.55	29.23	29.27	29.52	1048000.0	29.52
2021-02-11	29.41	29.02	29.31	29.26	1674300.0	29.26
2021-02-10	29.38	28.99	29.33	29.18	1272800.0	29.18
2021-02-09	29.42	29.18	29.22	29.34	1151300.0	29.34
2021-02-08	29.39	28.9	29.32	29.08	2411300.0	29.08
2021-02-05	28.99	28.7	28.9	28.82	1711400.0	28.82
2021-02-04	29.13	28.76	29.11	29.02	4598100.0	29.02
2021-02-03	30.64	30.39	30.46	30.56	1778900.0	30.56
2021-02-02	30.52	30.12	30.16	30.47	1678900.0	30.47
2021-02-01	30.16	29.66	29.79	30.14	1500400.0	30.14
2021-01-29	29.92	29.36	29.87	29.51	2483700.0	29.51
2021-01-28	30.33	29.95	29.99	30.15	1939700.0	30.15
2021-01-27	30.1	29.46	29.72	29.82	3141900.0	29.82
2021-01-26	30.62	30.16	30.25	30.52	1797100.0	30.52
2021-01-25	30.25	29.82	30.11	30.09	2030500.0	30.09
2021-01-22	30.49	30.04	30.2	30.43	1725800.0	30.43
2021-01-21	30.16	29.88	29.98	30.16	1767800.0	30.16
2021-01-20	29.85	29.62	29.7	29.75	1469300.0	29.75
2021-01-19	29.65	29.41	29.5	29.5	1116300.0	29.5
2021-01-15	29.94	29.31	29.84	29.35	2403300.0	29.35
2021-01-14	30.89	30.45	30.46	30.74	1735900.0	30.74
2021-01-13	30.53	30.25	30.42	30.27	2249200.0	30.27
2021-01-12	30.37	30.01	30.06	30.34	1468000.0	30.34
2021-01-11	30.07	29.76	29.83	30.04	2248100.0	30.04
2021-01-08	30.44	29.96	30.29	30.26	3318000.0	30.26
2021-01-07	30.12	29.77	29.88	30.04	3599600.0	30.04
2021-01-06	29.95	29.24	29.26	29.67	4522400.0	29.67
2021-01-05	29.04	28.49	28.51	28.92	2719500.0	28.92
2021-01-04	28.67	28.2	28.63	28.27	2351900.0	28.27
2020-12-31	28.05	27.87	27.99	27.96	568800.0	27.96
2020-12-30	28.09	27.84	27.85	27.93	946200.0	27.93
2020-12-29	28.11	27.76	28.08	27.89	1301900.0	27.89
2020-12-28	28.03	27.78	27.8	27.86	1468500.0	27.86
2020-12-24	27.72	27.51	27.6	27.65	587400.0	27.65
2020-12-23	27.61	27.27	27.27	27.56	1799300.0	27.56
2020-12-22	27.25	26.98	27.25	27.08	1838500.0	27.08
2020-12-21	27.46	26.81	26.95	27.4	1566600.0	27.4
2020-12-18	27.41	27.15	27.4	27.31	1682400.0	27.31
2020-12-17	27.44	27.25	27.37	27.34	791300.0	27.34
2020-12-16	27.14	26.84	26.97	27.05	1036600.0	27.05
2020-12-15	27.32	26.85	26.92	27.28	1248700.0	27.28
2020-12-14	27.05	26.66	27.0	26.66	1343400.0	26.66
2020-12-11	26.96	26.61	26.78	26.75	1731000.0	26.75
2020-12-10	27.19	26.76	26.88	26.86	2619500.0	26.86
2020-12-09	27.16	26.77	27.14	26.93	2070000.0	26.93
2020-12-08	27.1	26.92	26.93	27.08	882800.0	27.08
2020-12-07	27.15	26.86	27.11	26.91	760000.0	26.91
2020-12-04	27.22	26.84	26.91	27.09	2087300.0	27.09
2020-12-03	27.01	26.74	26.79	26.91	1915900.0	26.91
2020-12-02	26.71	26.48	26.62	26.55	1775700.0	26.55
2020-12-01	26.82	26.6	26.66	26.67	1893400.0	26.67
2020-11-30	26.78	26.31	26.74	26.34	1499600.0	26.34
2020-11-27	26.67	26.51	26.57	26.6	1018400.0	26.6
2020-11-25	26.62	26.46	26.61	26.55	1429600.0	26.55
2020-11-24	26.87	26.54	26.65	26.83	4984400.0	26.83
2020-11-23	26.81	26.45	26.81	26.61	2874100.0	26.61
2020-11-20	26.7	26.51	26.59	26.65	1584400.0	26.65
2020-11-19	27.18	26.8	27.17	26.92	1902500.0	26.92
2020-11-18	28.03	27.53	27.84	27.53	1861700.0	27.53
2020-11-17	27.78	27.47	27.66	27.68	2441400.0	27.68
2020-11-16	27.4	27.12	27.15	27.27	1501600.0	27.27
2020-11-13	27.0	26.83	26.84	27.0	1230300.0	27.0
2020-11-12	27.08	26.75	26.98	26.82	1576700.0	26.82
2020-11-11	27.14	26.92	27.12	27.03	904700.0	27.03
2020-11-10	27.27	26.93	27.0	27.07	1598000.0	27.07
2020-11-09	27.77	26.73	27.72	26.73	2635500.0	26.73
2020-11-06	26.84	26.53	26.64	26.75	1307200.0	26.75
2020-11-05	26.4	26.17	26.19	26.32	1723200.0	26.32
2020-11-04	25.99	25.38	25.59	25.69	1978900.0	25.69
2020-11-03	25.59	25.24	25.3	25.45	1336500.0	25.45
2020-11-02	25.05	24.71	24.81	24.93	1319400.0	24.93
2020-10-30	24.4	24.07	24.36	24.29	1755500.0	24.29
2020-10-29	24.52	24.13	24.35	24.23	1749000.0	24.23
2020-10-28	24.95	24.43	24.82	24.45	2020100.0	24.45
2020-10-27	26.05	25.58	26.03	25.58	1370800.0	25.58
2020-10-26	26.02	25.71	25.89	26.01	2712000.0	26.01
2020-10-23	26.27	25.94	26.23	26.13	1945600.0	26.13
2020-10-22	26.75	26.4	26.51	26.75	1460400.0	26.75
2020-10-21	26.83	26.41	26.67	26.41	1024700.0	26.41
2020-10-20	26.97	26.69	26.84	26.73	1171300.0	26.73
2020-10-19	26.91	26.46	26.81	26.51	1614200.0	26.51
2020-10-16	26.9	26.68	26.73	26.74	1245300.0	26.74
2020-10-15	26.69	26.33	26.37	26.65	1105600.0	26.65
2020-10-14	26.98	26.75	26.93	26.76	932900.0	26.76
2020-10-13	26.93	26.73	26.93	26.77	803100.0	26.77
2020-10-12	27.04	26.87	26.9	27.02	921700.0	27.02
2020-10-09	26.95	26.61	26.68	26.85	1128400.0	26.85
2020-10-08	26.57	26.4	26.53	26.54	914000.0	26.54
2020-10-07	26.36	26.17	26.22	26.3	1414000.0	26.3
2020-10-06	26.36	25.9	26.3	25.91	1659200.0	25.91
2020-10-05	26.4	26.06	26.06	26.37	2114200.0	26.37
2020-10-02	26.0	25.37	25.39	25.89	4269700.0	25.89
2020-10-01	25.82	25.52	25.75	25.64	2544900.0	25.64
2020-09-30	25.7	25.33	25.52	25.45	1482100.0	25.45
2020-09-29	25.76	25.52	25.64	25.61	2143700.0	25.61
2020-09-28	25.47	25.2	25.21	25.39	1486300.0	25.39
2020-09-25	25.17	24.76	24.83	25.09	1076900.0	25.09
2020-09-24	25.22	24.76	24.88	25.06	1733700.0	25.06
2020-09-23	25.24	24.78	25.22	24.8	1429200.0	24.8
2020-09-22	25.23	24.96	25.14	25.19	1112600.0	25.19
2020-09-21	25.5	24.91	25.5	25.22	2279600.0	25.22
2020-09-18	26.24	25.84	26.05	25.86	1815500.0	25.86
2020-09-17	26.11	25.82	25.87	26.07	923500.0	26.07
2020-09-16	26.42	26.11	26.35	26.12	1076000.0	26.12
2020-09-15	26.43	26.12	26.39	26.17	1614900.0	26.17
2020-09-14	26.45	26.15	26.35	26.15	848300.0	26.15
2020-09-11	26.34	26.0	26.21	26.15	1069600.0	26.15
2020-09-10	26.58	25.94	26.55	25.95	1742300.0	25.95
2020-09-09	26.48	26.18	26.2	26.39	2639200.0	26.39
2020-09-08	26.07	25.54	25.61	25.78	2268000.0	25.78
2020-09-04	25.89	25.17	25.64	25.74	4527400.0	25.74
2020-09-03	25.74	25.13	25.74	25.27	2977800.0	25.27
2020-09-02	25.88	25.61	25.75	25.85	1498000.0	25.85
2020-09-01	25.84	25.35	25.5	25.79	2412000.0	25.79
2020-08-31	25.86	25.5	25.6	25.5	1208400.0	25.5
2020-08-28	25.84	25.67	25.76	25.82	842300.0	25.82
2020-08-27	26.05	25.62	26.04	25.63	1331400.0	25.63
2020-08-26	26.25	25.9	25.95	26.17	1220500.0	26.17
2020-08-25	26.2	25.85	26.17	25.92	1212100.0	25.92
2020-08-24	26.17	25.95	26.16	26.05	1070300.0	26.05
2020-08-21	25.87	25.54	25.54	25.84	1107200.0	25.84
2020-08-20	26.02	25.83	25.88	26.0	1118900.0	26.0
2020-08-19	26.52	26.25	26.48	26.27	856300.0	26.27
2020-08-18	26.65	26.39	26.6	26.47	868200.0	26.47
2020-08-17	26.66	26.51	26.57	26.54	908800.0	26.54
2020-08-14	26.32	26.05	26.23	26.14	944600.0	26.14
2020-08-13	26.66	26.41	26.55	26.44	956600.0	26.44
2020-08-12	26.66	26.37	26.46	26.53	1039300.0	26.53
2020-08-11	26.43	25.96	26.28	25.97	1264600.0	25.97
2020-08-10	26.07	25.9	25.95	26.06	705400.0	26.06
2020-08-07	26.04	25.86	26.0	25.99	847200.0	25.99
2020-08-06	26.03	25.77	25.82	26.03	1122600.0	26.03
2020-08-05	26.12	25.91	25.96	25.95	1110100.0	25.95
2020-08-04	25.73	25.48	25.55	25.64	1730600.0	25.64
2020-08-03	25.88	25.55	25.63	25.75	1198200.0	25.75
2020-07-31	25.48	24.83	25.47	24.99	2019900.0	24.99
2020-07-30	25.59	25.06	25.34	25.57	1832800.0	25.57
2020-07-29	26.16	25.79	25.82	26.12	1944500.0	26.12
2020-07-28	25.97	25.83	25.92	25.85	1064800.0	25.85
2020-07-27	26.14	25.89	25.9	26.05	1178600.0	26.05
2020-07-24	25.93	25.67	25.91	25.74	1931800.0	25.74
2020-07-23	26.18	25.74	26.02	25.88	1955000.0	25.88
2020-07-22	26.48	25.53	25.58	26.2	4934300.0	26.2
2020-07-21	25.0	24.82	24.98	24.85	1848400.0	24.85
2020-07-20	24.91	24.67	24.82	24.89	1443300.0	24.89
2020-07-17	24.82	24.7	24.71	24.76	1466800.0	24.76
2020-07-16	24.9	24.53	24.54	24.85	2441600.0	24.85
2020-07-15	24.76	24.43	24.72	24.6	2902200.0	24.6
2020-07-14	24.87	24.17	24.18	24.83	4520100.0	24.83
2020-07-13	24.49	24.13	24.2	24.18	4066800.0	24.18
2020-07-10	24.51	24.21	24.33	24.49	1868000.0	24.49
2020-07-09	24.61	24.11	24.56	24.24	2519800.0	24.24
2020-07-08	24.63	24.28	24.28	24.61	2021800.0	24.61
2020-07-07	24.32	24.0	24.32	24.0	1830100.0	24.0
2020-07-06	24.19	24.0	24.04	24.18	2453600.0	24.18
2020-07-02	23.65	23.4	23.58	23.43	2105800.0	23.43
2020-07-01	23.3	23.06	23.15	23.26	3649000.0	23.26
2020-06-30	22.64	22.25	22.29	22.56	2186800.0	22.56
2020-06-29	22.33	22.02	22.1	22.16	2837300.0	22.16
2020-06-26	22.17	21.67	22.15	21.71	4408600.0	21.71
2020-06-25	22.11	21.71	21.83	22.1	3578200.0	22.1
2020-06-24	22.1	21.74	22.07	21.75	3780900.0	21.75
2020-06-23	22.27	21.95	22.24	21.98	3577700.0	21.98
2020-06-22	21.94	21.62	21.71	21.87	2184000.0	21.87
2020-06-19	21.77	21.26	21.74	21.32	1992600.0	21.32
2020-06-18	21.46	21.25	21.36	21.32	1536300.0	21.32
2020-06-17	21.75	21.36	21.74	21.37	1394900.0	21.37
2020-06-16	21.6	21.05	21.55	21.24	2292200.0	21.24
2020-06-15	21.22	20.58	20.67	21.09	2809100.0	21.09
2020-06-12	21.27	20.51	21.22	20.87	2039500.0	20.87
2020-06-11	21.37	20.36	21.3	20.39	3413800.0	20.39
2020-06-10	22.05	21.62	22.01	21.64	1681700.0	21.64
2020-06-09	21.85	21.55	21.61	21.73	1617000.0	21.73
2020-06-08	21.94	21.68	21.74	21.94	1496500.0	21.94
2020-06-05	21.91	21.55	21.82	21.62	2079000.0	21.62
2020-06-04	21.6	21.34	21.4	21.45	1854900.0	21.45
2020-06-03	21.54	21.12	21.14	21.47	2911000.0	21.47
2020-06-02	20.53	20.3	20.46	20.41	2238200.0	20.41
2020-06-01	19.98	19.79	19.83	19.84	1690900.0	19.84
2020-05-29	19.86	19.43	19.84	19.66	2612300.0	19.66
2020-05-28	20.0	19.65	19.78	19.68	2286000.0	19.68
2020-05-27	19.69	19.35	19.66	19.56	1728200.0	19.56
2020-05-26	19.6	19.38	19.55	19.42	2903200.0	19.42
2020-05-22	18.8	18.58	18.68	18.77	2412700.0	18.77
2020-05-21	18.9	18.45	18.65	18.54	3251700.0	18.54
2020-05-20	19.15	18.88	19.06	18.94	1581200.0	18.94
2020-05-19	18.89	18.62	18.74	18.62	1460100.0	18.62
2020-05-18	18.79	18.36	18.41	18.68	2893100.0	18.68
2020-05-15	17.72	17.5	17.57	17.66	1865800.0	17.66
2020-05-14	17.51	16.8	16.97	17.51	2582000.0	17.51
2020-05-13	18.26	17.7	18.26	17.86	1992100.0	17.86
2020-05-12	18.44	18.06	18.41	18.06	1549100.0	18.06
2020-05-11	18.4	18.17	18.25	18.29	1333000.0	18.29
2020-05-08	18.36	18.11	18.17	18.33	1519900.0	18.33
2020-05-07	18.0	17.7	17.7	17.86	2165000.0	17.86
2020-05-06	17.96	17.67	17.96	17.67	1453400.0	17.67
2020-05-05	18.28	17.94	18.25	17.96	1791800.0	17.96
2020-05-04	18.12	17.88	17.96	18.11	2271100.0	18.11
2020-05-01	18.54	18.18	18.32	18.39	1913900.0	18.39
2020-04-30	19.05	18.7	19.02	18.76	3471700.0	18.76
2020-04-29	19.33	19.06	19.1	19.17	2605300.0	19.17
2020-04-28	18.79	18.5	18.72	18.63	2859200.0	18.63
2020-04-27	18.07	17.52	17.61	17.92	2239900.0	17.92
2020-04-24	17.49	17.13	17.28	17.41	2083600.0	17.41
2020-04-23	17.48	17.05	17.11	17.06	2174000.0	17.06
2020-04-22	17.19	16.96	17.15	17.06	1933800.0	17.06
2020-04-21	17.22	16.87	17.04	16.91	1705500.0	16.91
2020-04-20	17.83	17.4	17.47	17.5	1769700.0	17.5
2020-04-17	17.69	17.42	17.64	17.67	2100100.0	17.67
2020-04-16	17.25	16.89	17.2	17.1	2202500.0	17.1
2020-04-15	17.51	17.21	17.49	17.3	2072200.0	17.3
2020-04-14	18.44	18.15	18.27	18.24	2374500.0	18.24
2020-04-13	18.11	17.5	17.9	17.81	1894900.0	17.81
2020-04-09	18.33	17.88	18.21	18.1	1927700.0	18.1
2020-04-08	17.92	17.49	17.51	17.83	2177000.0	17.83
2020-04-07	18.49	17.68	18.43	17.73	3149500.0	17.73
2020-04-06	17.7	17.28	17.35	17.58	2955500.0	17.58
2020-04-03	16.79	16.23	16.69	16.47	2906900.0	16.47
2020-04-02	17.14	16.61	16.65	16.88	3219100.0	16.88
2020-04-01	16.94	16.46	16.8	16.59	3682600.0	16.59
2020-03-31	17.62	17.07	17.25	17.26	4238500.0	17.26
2020-03-30	17.4	17.04	17.22	17.35	2708300.0	17.35
2020-03-27	18.64	17.85	18.14	18.22	2872700.0	17.45
2020-03-26	19.07	18.22	18.29	18.96	3440500.0	18.15
2020-03-25	18.15	16.88	17.33	17.65	4518900.0	16.9
2020-03-24	16.88	16.11	16.27	16.83	3176900.0	16.12
2020-03-23	15.62	14.71	15.47	14.85	5972500.0	14.22
2020-03-20	16.82	15.93	16.56	15.96	4926800.0	15.28
2020-03-19	16.26	15.2	15.45	16.01	3094100.0	15.33
2020-03-18	15.77	14.91	15.31	15.62	3601100.0	14.96
2020-03-17	16.28	15.23	15.58	16.23	2642900.0	15.54
2020-03-16	16.25	15.35	15.35	15.47	3485600.0	14.81
2020-03-13	17.67	16.41	17.67	17.62	3183900.0	16.87
2020-03-12	17.5	16.4	17.24	16.83	3997700.0	16.12
2020-03-11	19.58	18.65	19.46	18.83	2947200.0	18.03
2020-03-10	20.0	19.16	19.96	19.96	3627700.0	19.11
2020-03-09	19.9	18.99	19.34	19.02	3424500.0	18.21
2020-03-06	21.2	20.75	20.9	21.02	2586700.0	20.13
2020-03-05	21.64	21.18	21.41	21.36	2843000.0	20.45
2020-03-04	22.29	21.7	21.9	22.27	2049000.0	21.32
2020-03-03	22.44	21.51	22.15	21.63	3143900.0	20.71
2020-03-02	22.01	21.32	21.69	22.01	3205700.0	21.07
2020-02-28	21.79	21.17	21.37	21.64	5913100.0	20.72
2020-02-27	22.55	21.88	22.1	21.95	3876200.0	21.02
2020-02-26	22.85	22.38	22.66	22.42	2665400.0	21.47
2020-02-25	22.83	22.27	22.82	22.32	2770500.0	21.37
2020-02-24	22.97	22.66	22.71	22.8	2321400.0	21.83
2020-02-21	24.08	23.9	24.06	23.99	1423900.0	22.97
2020-02-20	24.54	24.15	24.4	24.3	1131400.0	23.27
2020-02-19	24.43	24.3	24.34	24.43	1306400.0	23.39
2020-02-18	24.24	24.1	24.17	24.16	1138700.0	23.13

名前	ABB Ltd Common Stock
ティッカー	ABB
国	Switzerland
上場年	nan
セクター	Consumer Durables

ABB Ltd Common Stockのデータ

ABB Ltd Common Stockの基本情報

ABB Ltd Common Stockの過去1年の値動き