ABB Ltd (LON:0A6W)
London
· Delayed Price · Currency is GBP · Price in USD 83.51
-1.66 (-1.95%)
At close: Mar 9, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.01 | 83.51 | 80.01 | 83.51 | 83.51 | -1.95% | 1,026 |
| Mar 6, 2026 | 83.96 | 85.31 | 82.89 | 85.17 | 85.17 | 0.71% | 143 |
| Mar 5, 2026 | 87.05 | 87.06 | 84.51 | 84.57 | 84.57 | -3.35% | 263 |
| Mar 4, 2026 | 87.24 | 87.81 | 86.21 | 87.50 | 87.50 | 1.14% | 44 |
| Mar 3, 2026 | 87.25 | 87.25 | 84.87 | 86.51 | 86.51 | -4.40% | 775 |
| Mar 2, 2026 | 92.00 | 92.00 | 89.60 | 90.49 | 90.49 | -2.20% | 2,164 |
| Feb 27, 2026 | 93.09 | 93.37 | 92.26 | 92.53 | 92.53 | 1.36% | 1,572 |
| Feb 26, 2026 | 92.91 | 93.01 | 90.83 | 91.29 | 91.29 | -1.23% | 812 |
| Feb 25, 2026 | 94.40 | 94.40 | 92.01 | 92.43 | 92.43 | 1.17% | 21 |
| Feb 24, 2026 | 90.81 | 91.44 | 89.76 | 91.36 | 91.36 | 1.70% | 31,433 |
| Feb 23, 2026 | 89.72 | 90.49 | 89.64 | 89.83 | 89.83 | -1.07% | 763 |
| Feb 20, 2026 | 90.08 | 90.95 | 88.87 | 90.80 | 90.80 | 1.07% | 9 |
| Feb 19, 2026 | 90.43 | 90.43 | 89.68 | 89.84 | 89.84 | -1.30% | 11 |
| Feb 18, 2026 | 91.14 | 91.46 | 90.50 | 91.02 | 91.02 | 0.09% | 26 |
| Feb 17, 2026 | 88.31 | 91.32 | 88.31 | 90.94 | 90.94 | -0.53% | 54 |
| Feb 13, 2026 | 90.25 | 91.49 | 89.80 | 91.42 | 91.42 | 1.18% | 107 |
| Feb 12, 2026 | 91.26 | 91.57 | 89.09 | 90.35 | 90.35 | 0.55% | 714 |
| Feb 11, 2026 | 90.41 | 90.41 | 89.20 | 89.86 | 89.86 | 0.67% | 91,624 |
| Feb 10, 2026 | 89.40 | 89.76 | 87.89 | 89.26 | 89.26 | 0.27% | 38 |
| Feb 9, 2026 | 86.57 | 89.40 | 86.57 | 89.02 | 89.02 | 3.01% | 35 |
| Feb 6, 2026 | 85.48 | 86.46 | 85.28 | 86.42 | 86.42 | 1.02% | 19 |
| Feb 5, 2026 | 85.50 | 85.74 | 84.68 | 85.55 | 85.55 | -0.33% | 15 |
| Feb 4, 2026 | 87.80 | 88.59 | 85.45 | 85.83 | 85.83 | -1.46% | 46 |
| Feb 3, 2026 | 88.45 | 88.45 | 86.23 | 87.10 | 87.10 | 0.46% | 67 |
| Feb 2, 2026 | 86.15 | 86.96 | 86.15 | 86.70 | 86.70 | 0.25% | 12 |
| Jan 30, 2026 | 86.76 | 87.07 | 86.00 | 86.48 | 86.48 | -0.75% | 31 |
| Jan 29, 2026 | 87.91 | 88.71 | 85.55 | 87.13 | 87.13 | 9.58% | 207 |
| Jan 28, 2026 | 79.73 | 79.99 | 79.31 | 79.51 | 79.51 | -0.51% | 174 |
| Jan 27, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 3.14% | 2 |
| Jan 26, 2026 | 77.16 | 77.49 | 77.13 | 77.49 | 77.49 | 2.81% | 263 |
| Jan 23, 2026 | 75.55 | 75.55 | 74.37 | 75.37 | 75.37 | -0.57% | 6 |
| Jan 22, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.07% | 1 |
| Jan 20, 2026 | 75.35 | 75.75 | 75.35 | 75.75 | 75.75 | 0.53% | 1 |
| Jan 14, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.95% | 6 |
| Jan 13, 2026 | 75.85 | 76.07 | 75.85 | 76.07 | 76.07 | 0.54% | 14 |
| Jan 12, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.96% | 1 |
| Jan 9, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.71% | - |
| Jan 8, 2026 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -3.90% | - |
| Jan 5, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 4.41% | - |
| Jan 2, 2026 | 73.71 | 74.16 | 73.71 | 74.16 | 74.16 | -0.35% | 10 |
| Dec 31, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.32% | - |
| Dec 30, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.27% | 3 |
| Dec 29, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.20% | 321 |
| Dec 24, 2025 | 75.12 | 75.12 | 75.01 | 75.01 | 75.01 | 1.11% | - |
| Dec 22, 2025 | 73.74 | 74.19 | 73.74 | 74.19 | 74.19 | 1.73% | 18 |
| Dec 18, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -1.07% | - |
| Dec 15, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -1.05% | 1 |
| Dec 12, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.79% | - |
| Dec 10, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -0.14% | 9 |
| Dec 8, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.59% | 204 |
| Dec 5, 2025 | 73.28 | 73.28 | 72.86 | 72.86 | 72.86 | 2.86% | 44,157 |
| Dec 3, 2025 | 70.84 | 70.84 | 70.64 | 70.84 | 70.84 | -1.02% | 10 |
| Dec 2, 2025 | 71.48 | 71.57 | 71.48 | 71.57 | 71.57 | 1.63% | 6 |
| Nov 26, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 1.72% | 12 |
| Nov 20, 2025 | 69.37 | 69.37 | 69.23 | 69.23 | 69.23 | 1.76% | 1 |
| Nov 19, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.38% | 100 |
| Nov 18, 2025 | 68.28 | 68.28 | 67.77 | 67.77 | 67.77 | -4.17% | 8 |
| Nov 13, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.32% | 1 |
| Nov 10, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.85% | 35 |
| Nov 6, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -1.91% | - |
| Nov 4, 2025 | 71.70 | 71.72 | 71.70 | 71.72 | 71.72 | -2.25% | 3 |
| Nov 3, 2025 | 73.59 | 73.59 | 73.37 | 73.37 | 73.37 | -1.23% | 142 |
| Oct 31, 2025 | 74.47 | 74.47 | 74.28 | 74.28 | 74.28 | -0.63% | 4 |
| Oct 29, 2025 | 74.63 | 74.75 | 74.63 | 74.75 | 74.75 | -0.07% | 100 |
| Oct 28, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.34% | 27 |
| Oct 27, 2025 | 74.51 | 74.55 | 74.43 | 74.55 | 74.55 | 3.07% | 10 |
| Oct 22, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -0.96% | 2 |
| Oct 21, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -1.32% | 32 |
| Oct 20, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -0.19% | 39 |
| Oct 16, 2025 | 74.10 | 74.15 | 74.10 | 74.15 | 74.15 | -0.16% | 57,450 |
| Oct 15, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 1.60% | 3 |
| Oct 13, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.70% | 300 |
| Oct 10, 2025 | 73.13 | 73.13 | 72.59 | 72.59 | 72.59 | -1.33% | 101 |
| Oct 8, 2025 | 73.10 | 74.91 | 73.10 | 73.57 | 73.57 | -0.47% | 6,200 |
| Oct 7, 2025 | 73.78 | 73.92 | 73.78 | 73.92 | 73.92 | -0.05% | 666 |
| Oct 6, 2025 | 74.04 | 74.04 | 73.96 | 73.96 | 73.96 | 0.85% | 1 |
| Oct 2, 2025 | 73.28 | 73.34 | 73.28 | 73.34 | 73.34 | 2.06% | 100 |
| Oct 1, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.03% | 17 |
| Sep 30, 2025 | 71.44 | 71.84 | 71.44 | 71.84 | 71.84 | 0.12% | 117,599 |
| Sep 29, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.53% | - |
| Sep 23, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 1.43% | 1 |
| Sep 22, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 1.40% | 10 |
| Sep 17, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -1.67% | 95 |
| Sep 15, 2025 | 71.00 | 71.32 | 71.00 | 71.32 | 71.32 | -0.13% | 112 |
| Sep 12, 2025 | 71.21 | 71.41 | 71.21 | 71.41 | 71.41 | 0.17% | 251 |