American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ABB

ABB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ABB historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ABB by members of U.S. Congress

Politician Type Traded
Kevin Hern House / R Purchase $1,001 - $15,000 May 11, 2023
Kevin Hern House / R Purchase $1,001 - $15,000 May 11, 2022
John H. Rutherford House / R Sale $1,001 - $15,000 Feb 17, 2022
Kevin Hern House / R Purchase $50,001 - $100,000 Nov 26, 2021
Katherine M. Clark House / D Sale $1,001 - $15,000 Jul 27, 2021
Katherine M. Clark House / D Sale $1,001 - $15,000 Jul 27, 2021
John H. Rutherford House / R Sale $1,001 - $15,000 Jan 20, 2021
Katherine M. Clark House / D Purchase $1,001 - $15,000 Nov 10, 2020
Katherine M. Clark House / D Purchase $1,001 - $15,000 Nov 05, 2020
Katherine M. Clark House / D Sale $1,001 - $15,000 Apr 03, 2020
Katherine M. Clark House / D Sale $1,001 - $15,000 Apr 03, 2020
Thomas R. Carper Senate / D Sale (Full) $1,001 - $15,000 Jul 18, 2019
Nicholas V. Taylor House / R Sale $1,001 - $15,000 Mar 25, 2019
Nicholas V. Taylor House / R Purchase $1,001 - $15,000 Jan 17, 2019
Katherine M. Clark House / D Purchase $1,001 - $15,000 Jan 03, 2018
Katherine M. Clark House / D Purchase $1,001 - $15,000 Jan 03, 2018
John H. Rutherford House / R Purchase $1,001 - $15,000 Jul 11, 2017
Michael T. McCaul House / R Sale $15,001 - $50,000 N/A
Michael T. McCaul House / R Sale $15,001 - $50,000 Feb 01, 2015
Suzan K. DelBene House / D Sale $15,001 - $50,000 Oct 17, 2014
Michael T. McCaul House / R Sale None Jul 03, 2014
Michael T. McCaul House / R Sale $1,001 - $15,000 Jun 16, 2014
Suzan K. DelBene House / D Purchase $15,001 - $50,000 May 12, 2014
ABB Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ABB Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ABB Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ABB holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by ABB's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ABB

Quiver Logo

No former government officials on record as having lobbied for ABB

Revolving Door Dashboard
Corporate Lobbying

ABB Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ABB Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ABB Income Statement
ABB Balance Sheet
ABB Cash Flow
U.S. Patents

New ABB patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ABB from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ABB News

Recent insights relating to ABB

Political Exposure

Pending bills that may affect ABB

Bill
Impact
Confidence
Date
CNBC Recommendations

Recent picks made for ABB stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ABB

ABB Analyst Ratings

ABB Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ABB Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ABB stock a Buy, Sell, or Hold?

  • What is the price target for $ABB stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ABB Top Shareholders
Shareholder
Shares Held
ABB Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ABB stock?

  • Who owns the most shares of $ABB stock?

  • What funds own $ABB stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ABB Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ABB Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ABB

No description available

ABB (ABB) Historical Stock Prices

ABB (ABB) closed at $37.13 on May 22, 2023. Over the past year its adjusted close ranged from $24.30 to $37.56. Daily prices go back to January 2, 2014, 2,363 trading days in all.

  • 1 month+4.83%
  • 3 months+8.66%
  • Year to date+21.90%
  • 1 year+25.86%
  • 3 years+97.82%
  • 5 years+55.29%
  • Max+43.19%
See every congressional and insider trade on the ABB price chart

Quiver Premium charts ABB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
May 22, 2023 37.51 37.58 37.11 37.13 37.13 6,388,480
May 19, 2023 37.57 37.76 37.47 37.56 37.56 2,505,337
May 18, 2023 37.01 37.09 36.79 37.03 37.03 1,023,913
May 17, 2023 36.70 37.05 36.61 36.97 36.97 1,197,877
May 16, 2023 36.79 36.85 36.58 36.64 36.64 1,208,573
May 15, 2023 36.77 37.11 36.70 37.05 37.05 1,226,108
May 12, 2023 36.85 37.07 36.76 36.93 36.93 1,779,157
May 11, 2023 36.46 36.77 36.35 36.73 36.73 2,935,724
May 10, 2023 36.69 36.69 36.22 36.46 36.46 2,149,563
May 9, 2023 36.16 36.62 36.15 36.57 36.57 1,603,696
May 8, 2023 36.22 36.41 36.05 36.14 36.14 1,022,105
May 5, 2023 35.69 36.08 35.64 35.99 35.99 1,239,795
May 4, 2023 35.70 35.90 35.57 35.72 35.72 1,738,324
May 3, 2023 36.11 36.38 35.95 35.96 35.96 1,741,844
May 2, 2023 35.78 36.04 35.57 36.01 36.01 1,461,769
May 1, 2023 36.20 36.33 35.91 35.92 35.92 1,052,175
Apr 28, 2023 35.84 36.15 35.83 36.09 36.09 1,933,492
Apr 27, 2023 35.96 36.48 35.81 36.44 36.44 2,112,463
Apr 26, 2023 35.97 36.06 35.51 35.59 35.59 3,308,441
Apr 25, 2023 36.43 36.98 36.41 36.64 36.64 3,203,620
Apr 24, 2023 35.59 35.76 35.54 35.64 35.64 1,209,630
Apr 21, 2023 35.16 35.44 35.10 35.42 35.42 1,322,909
Apr 20, 2023 35.09 35.31 35.08 35.21 35.21 1,096,292
Apr 19, 2023 35.11 35.23 35.03 35.11 35.11 1,419,093
Apr 18, 2023 35.42 35.50 35.31 35.40 35.40 1,353,755
Apr 17, 2023 35.17 35.29 35.03 35.18 35.18 1,622,698
Apr 14, 2023 35.14 35.39 34.97 35.14 35.14 1,744,219
Apr 13, 2023 34.88 34.91 34.36 34.84 34.84 2,842,078
Apr 12, 2023 34.36 34.69 34.27 34.45 34.45 1,773,195
Apr 11, 2023 33.50 33.98 33.49 33.87 33.87 1,726,598
Apr 10, 2023 32.91 33.17 32.54 33.15 33.15 1,054,356
Apr 6, 2023 32.77 33.08 32.74 33.02 33.02 1,408,578
Apr 5, 2023 33.39 33.45 32.95 33.11 33.11 1,690,619
Apr 4, 2023 34.43 34.49 33.76 33.91 33.91 1,975,156
Apr 3, 2023 34.40 34.56 34.27 34.42 34.42 1,524,015
Mar 31, 2023 34.22 34.35 34.12 34.30 34.30 1,420,348
Mar 30, 2023 33.56 33.76 33.51 33.65 33.65 1,121,939
Mar 29, 2023 32.52 32.85 32.51 32.80 32.80 1,265,179
Mar 28, 2023 32.33 32.38 32.16 32.34 32.34 1,000,142
Mar 27, 2023 32.16 32.30 32.03 32.14 32.14 1,235,766
Mar 24, 2023 32.51 32.77 32.17 32.75 32.75 2,147,051
Mar 23, 2023 33.51 33.75 33.17 33.38 33.38 2,115,532
Mar 22, 2023 33.55 33.78 33.12 33.12 33.12 1,487,655
Mar 21, 2023 33.21 33.37 33.10 33.27 33.27 1,233,260
Mar 20, 2023 32.38 32.76 32.32 32.56 32.56 1,150,856
Mar 17, 2023 32.07 32.24 31.82 31.99 31.99 2,121,237
Mar 16, 2023 31.59 32.60 31.57 32.55 32.55 1,756,978
Mar 15, 2023 32.21 32.33 31.61 31.99 31.99 2,480,347
Mar 14, 2023 33.63 33.80 33.42 33.76 33.76 2,095,390
Mar 13, 2023 32.65 33.25 32.53 32.92 32.92 1,660,260
Mar 10, 2023 34.05 34.06 33.09 33.14 33.14 1,758,011
Mar 9, 2023 34.09 34.53 33.87 33.93 33.93 1,431,439
Mar 8, 2023 33.74 33.99 33.72 33.90 33.90 1,137,724
Mar 7, 2023 34.11 34.16 33.51 33.59 33.59 1,114,138
Mar 6, 2023 34.03 34.36 34.01 34.23 34.23 1,908,684
Mar 3, 2023 33.71 34.17 33.52 34.16 34.16 2,852,244
Mar 2, 2023 33.15 33.71 33.12 33.71 33.71 1,092,796
Mar 1, 2023 33.68 33.85 33.41 33.56 33.56 1,199,238
Feb 28, 2023 33.39 33.57 33.30 33.30 33.30 1,037,509
Feb 27, 2023 33.51 33.65 33.44 33.50 33.50 997,798
Feb 24, 2023 33.13 33.23 32.94 33.16 33.16 1,039,217
Feb 23, 2023 33.68 33.80 33.45 33.79 33.79 1,079,136
Feb 22, 2023 33.52 33.71 33.38 33.49 33.49 886,285
Feb 21, 2023 33.74 33.86 33.42 33.49 33.49 1,016,397
Feb 17, 2023 33.81 34.22 33.80 34.17 34.17 909,735
Feb 16, 2023 33.87 34.23 33.78 34.01 34.01 904,015
Feb 15, 2023 34.08 34.48 33.97 34.42 34.42 1,234,185
Feb 14, 2023 33.79 34.13 33.67 33.81 33.81 2,034,834
Feb 13, 2023 33.70 34.12 33.66 34.06 34.06 741,178
Feb 10, 2023 33.34 33.64 33.24 33.63 33.63 1,282,727
Feb 9, 2023 33.99 34.01 33.44 33.53 33.53 1,034,858
Feb 8, 2023 33.61 33.77 33.29 33.49 33.49 1,606,676
Feb 7, 2023 33.80 34.09 33.56 34.00 34.00 1,339,640
Feb 6, 2023 33.87 33.95 33.66 33.87 33.87 1,124,189
Feb 3, 2023 34.02 34.58 33.96 34.39 34.39 1,605,095
Feb 2, 2023 33.93 34.22 33.63 33.93 33.93 1,769,206
Feb 1, 2023 35.01 35.54 34.71 35.33 35.33 1,416,594
Jan 31, 2023 34.56 34.85 34.26 34.85 34.85 1,137,020
Jan 30, 2023 34.44 34.67 34.38 34.40 34.40 1,205,159
Jan 27, 2023 34.42 34.78 34.38 34.64 34.64 1,450,569
Jan 26, 2023 34.71 34.76 34.38 34.75 34.75 1,661,114
Jan 25, 2023 34.04 34.33 33.92 34.27 34.27 1,481,571
Jan 24, 2023 33.99 34.29 33.80 34.22 34.22 875,986
Jan 23, 2023 33.82 34.27 33.77 34.17 34.17 1,343,259
Jan 20, 2023 33.62 33.96 33.55 33.96 33.96 1,123,848
Jan 19, 2023 33.80 33.86 33.36 33.47 33.47 1,233,667
Jan 18, 2023 34.66 34.70 33.97 33.99 33.99 1,180,196
Jan 17, 2023 34.38 34.49 34.08 34.10 34.10 1,926,041
Jan 13, 2023 33.28 33.66 33.26 33.58 33.58 775,748
Jan 12, 2023 33.49 33.66 33.23 33.52 33.52 1,508,232
Jan 11, 2023 33.18 33.41 33.05 33.40 33.40 888,790
Jan 10, 2023 32.68 32.93 32.68 32.92 32.92 837,974
Jan 9, 2023 32.98 33.25 32.79 32.80 32.80 1,904,969
Jan 6, 2023 31.77 32.59 31.66 32.51 32.51 1,487,784
Jan 5, 2023 31.78 31.86 31.64 31.82 31.82 1,570,291
Jan 4, 2023 32.04 32.10 31.62 32.07 32.07 2,225,350
Jan 3, 2023 30.78 30.97 30.54 30.78 30.78 1,290,040
Dec 30, 2022 30.60 30.72 30.28 30.46 30.46 1,150,756
Dec 29, 2022 30.72 30.96 30.68 30.88 30.88 1,037,903
Dec 28, 2022 30.64 30.76 30.26 30.27 30.27 1,111,835
Dec 27, 2022 30.61 30.76 30.50 30.64 30.64 773,621
Dec 23, 2022 30.14 30.32 30.03 30.30 30.30 675,249
Dec 22, 2022 30.20 30.21 29.76 30.13 30.13 940,746
Dec 21, 2022 30.27 30.59 30.26 30.47 30.47 824,938
Dec 20, 2022 30.06 30.30 30.05 30.12 30.12 935,438
Dec 19, 2022 30.13 30.30 30.04 30.11 30.11 1,109,387
Dec 16, 2022 30.13 30.32 29.98 30.23 30.23 1,549,100
Dec 15, 2022 31.04 31.07 30.43 30.49 30.49 2,114,046
Dec 14, 2022 31.72 32.03 31.46 31.71 31.71 1,885,618
Dec 13, 2022 32.07 32.21 31.59 31.75 31.75 1,779,755
Dec 12, 2022 31.02 31.30 30.93 31.30 31.30 1,108,826
Dec 9, 2022 31.13 31.34 31.02 31.03 31.03 1,024,436
Dec 8, 2022 30.57 30.83 30.54 30.82 30.82 994,079
Dec 7, 2022 30.91 31.06 30.79 30.90 30.90 844,420
Dec 6, 2022 31.25 31.35 30.81 30.95 30.95 882,226
Dec 5, 2022 31.44 31.49 31.14 31.16 31.16 1,084,251
Dec 2, 2022 31.35 31.69 31.28 31.63 31.63 763,777
Dec 1, 2022 31.45 31.61 31.16 31.56 31.56 1,271,488
Nov 30, 2022 30.91 31.49 30.56 31.49 31.49 2,015,267
Nov 29, 2022 31.11 31.18 30.67 30.87 30.87 1,026,613
Nov 28, 2022 31.39 31.47 30.86 30.92 30.92 1,026,960
Nov 25, 2022 31.53 31.61 31.49 31.55 31.55 390,828
Nov 23, 2022 31.22 31.48 31.22 31.44 31.44 1,030,973
Nov 22, 2022 30.99 31.18 30.89 31.15 31.15 871,096
Nov 21, 2022 30.58 30.82 30.51 30.68 30.68 1,593,970
Nov 18, 2022 30.69 30.87 30.55 30.72 30.72 1,599,562
Nov 17, 2022 30.52 30.64 30.32 30.49 30.49 2,957,026
Nov 16, 2022 30.92 31.07 30.77 30.82 30.82 1,272,700
Nov 15, 2022 31.61 31.65 31.04 31.31 31.31 1,345,892
Nov 14, 2022 31.36 31.69 31.25 31.36 31.36 1,806,460
Nov 11, 2022 30.84 31.67 30.80 31.58 31.58 1,423,411
Nov 10, 2022 30.30 30.58 30.08 30.56 30.56 1,621,707
Nov 9, 2022 29.07 29.39 28.93 28.95 28.95 1,079,125
Nov 8, 2022 28.96 29.29 28.84 29.07 29.07 998,405
Nov 7, 2022 28.84 28.98 28.64 28.91 28.91 1,012,111
Nov 4, 2022 28.17 28.67 28.12 28.65 28.65 1,589,548
Nov 3, 2022 26.92 27.45 26.89 27.26 27.26 1,430,789
Nov 2, 2022 27.91 28.32 27.39 27.41 27.41 1,634,120
Nov 1, 2022 28.58 28.61 27.88 28.09 28.09 1,514,854
Oct 31, 2022 27.70 27.94 27.64 27.84 27.84 1,362,848
Oct 28, 2022 27.64 28.03 27.60 28.02 28.02 1,847,586
Oct 27, 2022 27.89 28.26 27.86 27.91 27.91 1,563,429
Oct 26, 2022 28.11 28.48 28.03 28.27 28.27 1,474,961
Oct 25, 2022 27.35 28.02 27.35 28.00 28.00 2,014,779
Oct 24, 2022 27.18 27.66 27.16 27.48 27.48 2,229,378
Oct 21, 2022 26.43 27.43 26.36 27.41 27.41 1,414,157
Oct 20, 2022 26.51 26.91 26.38 26.42 26.42 1,406,811
Oct 19, 2022 26.70 26.79 26.35 26.66 26.66 1,555,918
Oct 18, 2022 27.16 27.20 26.55 26.87 26.87 2,129,778
Oct 17, 2022 26.13 26.35 26.06 26.09 26.09 2,182,513
Oct 14, 2022 25.82 25.91 25.09 25.15 25.15 1,957,037
Oct 13, 2022 24.47 25.95 24.32 25.78 25.78 2,795,846
Oct 12, 2022 24.97 25.06 24.83 24.86 24.86 2,028,577
Oct 11, 2022 24.99 25.21 24.62 24.77 24.77 2,026,056
Oct 10, 2022 25.23 25.25 24.80 24.99 24.99 1,283,368
Oct 7, 2022 25.36 25.37 24.88 25.01 25.01 1,491,323
Oct 6, 2022 25.83 26.06 25.57 25.62 25.62 1,711,276
Oct 5, 2022 25.91 26.27 25.57 26.06 26.06 1,976,084
Oct 4, 2022 25.81 26.43 25.78 26.38 26.38 3,568,675
Oct 3, 2022 24.41 24.66 24.27 24.30 24.30 3,643,312
Sep 30, 2022 25.89 26.36 25.61 25.66 25.66 2,902,642
Sep 29, 2022 25.76 25.96 25.50 25.95 25.95 2,072,481
Sep 28, 2022 25.87 26.40 25.78 26.30 26.30 2,657,678
Sep 27, 2022 25.70 25.91 25.28 25.47 25.47 2,609,886
Sep 26, 2022 25.34 25.74 25.20 25.38 25.38 3,022,827
Sep 23, 2022 25.82 25.84 25.46 25.76 25.76 1,967,366
Sep 22, 2022 26.37 26.48 26.01 26.12 26.12 1,662,337
Sep 21, 2022 26.95 27.20 26.53 26.54 26.54 1,745,317
Sep 20, 2022 26.82 26.96 26.66 26.83 26.83 1,429,608
Sep 19, 2022 26.64 27.41 26.61 27.39 27.39 1,959,560
Sep 16, 2022 27.37 27.46 26.95 27.13 27.13 1,873,823
Sep 15, 2022 28.06 28.29 27.82 27.88 27.88 1,355,138
Sep 14, 2022 27.77 28.10 27.63 27.97 27.97 1,738,998
Sep 13, 2022 28.63 28.80 28.11 28.15 28.15 2,116,872
Sep 12, 2022 29.17 29.37 29.06 29.09 29.09 1,979,835
Sep 9, 2022 28.41 28.70 28.41 28.52 28.52 1,857,765
Sep 8, 2022 27.41 27.93 27.34 27.93 27.93 1,459,906
Sep 7, 2022 27.27 27.82 27.18 27.76 27.76 1,484,785
Sep 6, 2022 27.51 27.64 27.20 27.32 27.32 1,997,796
Sep 2, 2022 27.59 28.00 27.23 27.33 27.33 2,146,334
Sep 1, 2022 27.14 27.25 26.83 27.25 27.25 2,169,295
Aug 31, 2022 27.83 27.95 27.56 27.57 27.57 1,806,026
Aug 30, 2022 28.58 28.61 27.92 27.97 27.97 1,446,049
Aug 29, 2022 28.19 28.50 28.16 28.33 28.33 1,232,835
Aug 26, 2022 29.06 29.06 28.15 28.17 28.17 1,953,326
Aug 25, 2022 28.64 29.07 28.61 29.07 29.07 1,080,500
Aug 24, 2022 28.49 28.70 28.44 28.49 28.49 1,119,255
Aug 23, 2022 28.42 28.85 28.40 28.54 28.54 1,268,618
Aug 22, 2022 28.79 28.81 28.39 28.44 28.44 1,591,095
Aug 19, 2022 30.05 30.07 29.68 29.72 29.72 957,080
Aug 18, 2022 30.31 30.40 30.20 30.30 30.30 1,027,086
Aug 17, 2022 30.05 30.19 29.86 30.03 30.03 985,556
Aug 16, 2022 30.36 30.70 30.36 30.61 30.61 1,073,621
Aug 15, 2022 30.52 30.64 30.39 30.59 30.59 1,016,630
Aug 12, 2022 30.39 30.76 30.34 30.75 30.75 1,289,671
Aug 11, 2022 30.68 30.77 30.47 30.51 30.51 1,343,978
Aug 10, 2022 30.29 30.52 30.14 30.49 30.49 1,124,963
Aug 9, 2022 29.40 29.50 29.25 29.28 29.28 1,410,142
Aug 8, 2022 29.90 30.09 29.61 29.71 29.71 1,332,284
Aug 5, 2022 29.44 29.71 29.34 29.69 29.69 1,148,587
Aug 4, 2022 30.01 30.20 29.94 30.12 30.12 1,064,933
Aug 3, 2022 29.66 29.80 29.46 29.75 29.75 1,316,944
Aug 2, 2022 29.82 29.97 29.62 29.64 29.64 1,521,054
Aug 1, 2022 30.21 30.24 29.98 30.13 30.13 1,560,784
Jul 29, 2022 29.80 30.44 29.71 30.37 30.37 2,314,427
Jul 28, 2022 29.22 29.57 29.13 29.55 29.55 2,158,594
Jul 27, 2022 28.43 28.97 28.42 28.87 28.87 1,524,382
Jul 26, 2022 28.35 28.55 28.28 28.35 28.35 1,177,710
Jul 25, 2022 28.46 28.62 28.33 28.54 28.54 1,423,062
Jul 22, 2022 28.73 28.86 28.43 28.54 28.54 1,320,998
Jul 21, 2022 28.27 28.73 28.11 28.71 28.71 1,627,308
Jul 20, 2022 28.06 28.26 27.88 28.09 28.09 2,754,236
Jul 19, 2022 27.75 28.17 27.74 28.11 28.11 1,995,721
Jul 18, 2022 27.35 27.48 26.97 27.05 27.05 1,632,428
Jul 15, 2022 26.55 26.95 26.33 26.93 26.93 1,463,294
Jul 14, 2022 26.18 26.35 25.95 26.33 26.33 1,621,228
Jul 13, 2022 26.30 26.74 26.11 26.59 26.59 2,594,200
Jul 12, 2022 26.57 26.83 26.36 26.42 26.42 2,693,882
Jul 11, 2022 26.56 26.61 26.34 26.44 26.44 1,769,291
Jul 8, 2022 26.95 27.16 26.77 26.90 26.90 1,892,079
Jul 7, 2022 26.72 27.05 26.72 27.03 27.03 1,440,874
Jul 6, 2022 26.14 26.48 26.00 26.37 26.37 2,062,088
Jul 5, 2022 25.97 26.40 25.85 26.39 26.39 2,165,901
Jul 1, 2022 26.33 26.62 26.11 26.61 26.61 2,282,680
Jun 30, 2022 26.37 26.83 26.17 26.73 26.73 2,095,476
Jun 29, 2022 27.07 27.10 26.82 26.88 26.88 2,584,576
Jun 28, 2022 27.21 27.47 26.86 26.87 26.87 1,989,378
Jun 27, 2022 27.06 27.24 26.86 27.10 27.10 1,996,942
Jun 24, 2022 26.68 26.93 26.59 26.77 26.77 3,293,986
Jun 23, 2022 26.15 26.19 25.80 26.18 26.18 3,458,477
Jun 22, 2022 26.07 26.57 26.00 26.37 26.37 2,637,807
Jun 21, 2022 26.84 27.07 26.70 26.75 26.75 3,023,071
Jun 17, 2022 27.01 27.21 26.62 26.65 26.65 4,632,638
Jun 16, 2022 27.60 27.65 27.27 27.38 27.38 2,829,388
Jun 15, 2022 28.04 28.45 27.55 28.15 28.15 2,642,987
Jun 14, 2022 27.71 27.90 27.27 27.54 27.54 2,672,051
Jun 13, 2022 28.08 28.24 27.77 27.87 27.87 2,384,931
Jun 10, 2022 29.46 29.50 29.07 29.22 29.22 2,034,633
Jun 9, 2022 30.45 30.60 29.93 29.93 29.93 1,617,867
Jun 8, 2022 30.85 31.08 30.57 30.65 30.65 1,770,798
Jun 7, 2022 31.17 31.62 31.11 31.60 31.60 1,690,976
Jun 6, 2022 31.74 31.87 31.43 31.55 31.55 1,187,302
Jun 3, 2022 31.61 31.80 31.44 31.57 31.57 1,795,894
Jun 2, 2022 31.21 31.98 31.19 31.97 31.97 2,470,039
Jun 1, 2022 31.02 31.12 30.50 30.66 30.66 1,891,961
May 31, 2022 30.90 31.08 30.55 30.97 30.97 3,179,126
May 27, 2022 30.57 30.87 30.55 30.86 30.86 1,589,438
May 26, 2022 29.99 30.45 29.94 30.37 30.37 1,552,310
May 25, 2022 29.83 29.96 29.48 29.78 29.78 2,690,995
May 24, 2022 30.16 30.25 29.85 30.10 30.10 3,371,311
May 23, 2022 29.83 30.16 29.66 30.04 30.04 1,937,380

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ABB Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ABB, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation