ABB Ltd
ABBNYOTCIndustrials● Active
$103.36
+$2.41(+2.39%)
Market Cap$187.6B
P/E Ratio—
52W High$110.2
52W Low$56.25
ABB Ltd（ABBNY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abbny · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$110.20
Jun 2, 2026
-6.2% from here
5-Year Low5Y
$24.27
Oct 3, 2022
+325.9% from low
IPO Priceadj.
—
Apr 6, 2001
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ABBNY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $103.88 | $104.10 | $102.89 | $103.35 | $103.35 | 574K | -0.51% |
| Jun 5, 2026 | $105.40 | $105.54 | $101.00 | $101.50 | $101.50 | 576K | -3.70% |
| Jun 4, 2026 | $106.93 | $107.88 | $106.22 | $107.42 | $107.42 | 177K | +0.46% |
| Jun 3, 2026 | $108.57 | $108.61 | $107.37 | $107.61 | $107.61 | 218K | -0.88% |
| Jun 2, 2026 | $108.97 | $110.20 | $108.76 | $108.96 | $108.96 | 253K | -0.01% |
| Jun 1, 2026 | $105.16 | $107.17 | $105.04 | $106.85 | $106.85 | 403K | +1.61% |
| May 29, 2026 | $107.18 | $107.83 | $106.24 | $107.11 | $107.11 | 251K | -0.07% |
| May 28, 2026 | $106.37 | $107.07 | $105.01 | $106.37 | $106.37 | 295K | +0.00% |
| May 27, 2026 | $106.50 | $106.83 | $105.16 | $106.20 | $106.20 | 203K | -0.28% |
| May 26, 2026 | $107.70 | $108.64 | $107.70 | $108.37 | $108.37 | 214K | +0.62% |
| May 22, 2026 | $106.87 | $106.99 | $105.96 | $106.40 | $106.40 | 184K | -0.44% |
| May 21, 2026 | $103.24 | $105.59 | $103.12 | $105.44 | $105.44 | 465K | +2.13% |
| May 20, 2026 | $102.28 | $104.50 | $101.90 | $103.84 | $103.84 | 240K | +1.53% |
| May 19, 2026 | $101.04 | $101.53 | $99.79 | $100.65 | $100.65 | 186K | -0.39% |
| May 18, 2026 | $105.24 | $105.24 | $102.07 | $103.65 | $103.65 | 222K | -1.51% |
| May 15, 2026 | $102.86 | $104.40 | $102.70 | $103.97 | $103.97 | 247K | +1.08% |
| May 14, 2026 | $106.80 | $107.66 | $106.43 | $106.60 | $106.60 | 134K | -0.19% |
| May 13, 2026 | $105.45 | $106.99 | $105.23 | $106.43 | $106.43 | 183K | +0.93% |
| May 12, 2026 | $105.62 | $105.63 | $103.37 | $104.38 | $104.38 | 265K | -1.17% |
| May 11, 2026 | $106.36 | $107.84 | $106.30 | $107.75 | $107.75 | 480K | +1.31% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ABBNY
Jan 1 → Dec 31 · 6 years2026+40.6%$73.51 → $103.35
+40.6%
2025+38.9%$53.24 → $73.97
+38.9%
2024+23.2%$43.61 → $53.71
+23.2%
2023+43.9%$30.78 → $44.30
+43.9%
2022-21.1%$38.62 → $30.46
-21.1%
2021+10.3%$34.61 → $38.17
+10.3%
Best Year2023 · +43.9%
Worst Year2022 · -21.1%
Positive Years5 / 6
Avg Annual Return+22.6%
6Y Total Return+198.6%
6Y CAGR~+20.0% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2B关于价格历史与 OHLCV 数据
ABB Ltd（ABBNY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $103.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABBNY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABBNY 历史股价FMP 日线复权 OHLCV