ABB.BOABB.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4964.70 | $4986.95 | $4922.95 | $4932.55 | 2,974 |
| 1/13/2026 | $5078.05 | $5080.20 | $4924.85 | $4964.70 | 6,232 |
| 1/12/2026 | $5032.00 | $5067.25 | $4953.05 | $5048.30 | 4,269 |
| 1/9/2026 | $5045.00 | $5137.50 | $4985.40 | $5092.70 | 13,433 |
| 1/8/2026 | $5298.00 | $5370.00 | $4981.00 | $5041.30 | 17,683 |
| 1/7/2026 | $5220.00 | $5306.00 | $5184.90 | $5298.80 | 3,743 |
| 1/6/2026 | $5165.85 | $5250.10 | $5161.15 | $5222.45 | 2,973 |
| 1/5/2026 | $5220.75 | $5252.60 | $5131.70 | $5165.85 | 2,546 |
| 1/2/2026 | $5168.05 | $5220.00 | $5165.00 | $5197.00 | 2,784 |
| 1/1/2026 | $5173.10 | $5192.00 | $5145.55 | $5175.65 | 3,659 |
| 12/31/2025 | $5120.45 | $5187.50 | $5120.45 | $5170.30 | 4,178 |
| 12/30/2025 | $5166.75 | $5166.75 | $5104.80 | $5142.40 | 4,881 |
| 12/29/2025 | $5186.70 | $5213.95 | $5159.00 | $5167.20 | 1,624 |
| 12/26/2025 | $5141.30 | $5245.00 | $5141.30 | $5180.35 | 1,823 |
| 12/24/2025 | $5201.15 | $5263.80 | $5201.15 | $5211.10 | 7,016 |
| 12/23/2025 | $5184.10 | $5215.85 | $5149.80 | $5204.10 | 4,502 |
| 12/22/2025 | $5161.85 | $5230.00 | $5161.85 | $5184.10 | 4,399 |
| 12/19/2025 | $5149.30 | $5190.00 | $5100.05 | $5175.80 | 2,389 |
| 12/18/2025 | $5165.40 | $5171.50 | $5080.00 | $5087.90 | 3,096 |
| 12/17/2025 | $5227.15 | $5260.00 | $5155.00 | $5165.35 | 1,995 |
| 12/16/2025 | $5287.35 | $5287.35 | $5226.50 | $5239.55 | 62,879 |
| 12/15/2025 | $5279.30 | $5299.00 | $5205.00 | $5287.40 | 6,096 |
| 12/12/2025 | $5274.55 | $5299.00 | $5232.60 | $5274.50 | 6,498 |
| 12/11/2025 | $5169.45 | $5252.00 | $5150.00 | $5241.90 | 14,369 |
| 12/10/2025 | $5120.45 | $5194.00 | $5097.65 | $5154.65 | 5,769 |
| 12/9/2025 | $5199.05 | $5199.05 | $4982.80 | $5120.40 | 3,113 |
| 12/8/2025 | $5171.40 | $5184.50 | $5049.65 | $5056.30 | 4,936 |
| 12/5/2025 | $5189.20 | $5190.00 | $5146.00 | $5171.35 | 2,323 |
| 12/4/2025 | $5122.40 | $5180.00 | $5095.00 | $5170.55 | 3,640 |
| 12/3/2025 | $5182.65 | $5182.65 | $5088.50 | $5124.15 | 2,699 |
| 12/2/2025 | $5184.00 | $5216.40 | $5158.65 | $5182.65 | 2,972 |
| 12/1/2025 | $5239.80 | $5239.80 | $5150.45 | $5187.90 | 3,720 |
| 11/28/2025 | $5242.30 | $5263.60 | $5170.00 | $5172.60 | 8,070 |
| 11/27/2025 | $5248.55 | $5260.00 | $5188.05 | $5241.60 | 9,863 |
| 11/26/2025 | $5060.10 | $5204.20 | $5050.80 | $5198.15 | 6,573 |
| 11/25/2025 | $5049.80 | $5086.85 | $5037.55 | $5060.05 | 2,599 |
| 11/24/2025 | $5085.05 | $5097.65 | $5029.50 | $5055.00 | 9,236 |
| 11/21/2025 | $5102.75 | $5134.45 | $5070.00 | $5090.70 | 2,037 |
| 11/19/2025 | $5085.00 | $5094.95 | $5037.00 | $5081.80 | 22,755 |
| 11/18/2025 | $5049.95 | $5091.70 | $5000.00 | $5079.75 | 72,778 |
| 11/17/2025 | $4966.00 | $5054.75 | $4950.00 | $5042.45 | 11,830 |
| 11/14/2025 | $4948.45 | $4960.00 | $4900.05 | $4954.05 | 4,998 |
| 11/13/2025 | $4943.95 | $4960.00 | $4896.00 | $4909.90 | 7,313 |
| 11/12/2025 | $4984.05 | $4994.40 | $4912.75 | $4924.50 | 9,346 |
| 11/11/2025 | $5018.90 | $5018.90 | $4943.00 | $4976.70 | 8,195 |
| 11/10/2025 | $4991.60 | $5006.00 | $4925.00 | $4993.15 | 6,608 |
| 11/7/2025 | $5114.65 | $5131.85 | $4964.00 | $5013.80 | 25,010 |
| 11/6/2025 | $5262.00 | $5278.00 | $5181.45 | $5223.15 | 5,141 |
| 11/4/2025 | $5256.25 | $5269.00 | $5226.40 | $5240.10 | 4,505 |
| 11/3/2025 | $5192.05 | $5276.90 | $5192.05 | $5256.20 | 2,104 |
| 10/31/2025 | $5268.85 | $5294.50 | $5202.30 | $5214.80 | 3,344 |
| 10/30/2025 | $5292.15 | $5309.25 | $5238.00 | $5275.35 | 7,746 |
| 10/29/2025 | $5180.00 | $5299.30 | $5179.45 | $5290.55 | 16,058 |
| 10/28/2025 | $5279.05 | $5279.05 | $5143.00 | $5176.40 | 4,280 |
| 10/27/2025 | $5200.00 | $5240.00 | $5172.70 | $5235.20 | 5,121 |
| 10/24/2025 | $5182.20 | $5207.50 | $5157.45 | $5182.05 | 5,654 |
| 10/23/2025 | $5240.00 | $5277.95 | $5166.60 | $5185.80 | 8,258 |
| 10/21/2025 | $5299.90 | $5299.90 | $5221.15 | $5243.20 | 2,321 |
| 10/20/2025 | $5204.95 | $5271.60 | $5204.95 | $5229.00 | 4,690 |
| 10/17/2025 | $5257.95 | $5257.95 | $5175.10 | $5198.70 | 4,549 |