ABB Ltd (LON:0NX2)
London
· Delayed Price · Currency is GBP · Price in CHF 58.79
+0.97 (1.67%)
At close: Dec 5, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.71 | 58.94 | 58.24 | 58.79 | 58.79 | 1.67% | 1,614,849 |
| Dec 4, 2025 | 57.68 | 58.38 | 57.02 | 57.82 | 57.82 | 1.81% | 302,810 |
| Dec 3, 2025 | 57.72 | 57.98 | 56.51 | 56.79 | 56.79 | -1.11% | 110,708 |
| Dec 2, 2025 | 57.24 | 57.92 | 57.20 | 57.43 | 57.43 | 0.38% | 442,739 |
| Dec 1, 2025 | 57.41 | 57.58 | 56.96 | 57.21 | 57.21 | -1.09% | 931,959 |
| Nov 28, 2025 | 57.20 | 58.00 | 55.88 | 57.84 | 57.84 | 1.27% | 976,479 |
| Nov 27, 2025 | 56.86 | 57.36 | 56.68 | 57.12 | 57.12 | 1.14% | 330,603 |
| Nov 26, 2025 | 56.21 | 56.92 | 55.96 | 56.47 | 56.47 | 1.50% | 393,191 |
| Nov 25, 2025 | 55.64 | 55.98 | 55.16 | 55.64 | 55.64 | -0.22% | 355,391 |
| Nov 24, 2025 | 55.34 | 55.92 | 55.22 | 55.76 | 55.76 | 2.08% | 1,348,434 |
| Nov 21, 2025 | 54.37 | 55.02 | 54.14 | 54.63 | 54.63 | -1.82% | 249,165 |
| Nov 20, 2025 | 55.45 | 57.06 | 55.40 | 55.64 | 55.64 | 2.04% | 485,362 |
| Nov 19, 2025 | 54.00 | 55.56 | 53.86 | 54.53 | 54.53 | 0.49% | 447,917 |
| Nov 18, 2025 | 54.37 | 55.62 | 53.78 | 54.27 | 54.27 | -3.70% | 385,812 |
| Nov 17, 2025 | 56.21 | 56.55 | 55.97 | 56.35 | 56.35 | 0.69% | 1,443,177 |
| Nov 14, 2025 | 55.38 | 56.42 | 55.20 | 55.97 | 55.97 | -0.98% | 442,634 |
| Nov 13, 2025 | 57.32 | 57.38 | 56.00 | 56.52 | 56.52 | -1.77% | 421,841 |
| Nov 12, 2025 | 57.32 | 57.94 | 57.22 | 57.54 | 57.54 | 0.97% | 677,740 |
| Nov 11, 2025 | 56.96 | 57.26 | 56.88 | 56.98 | 56.98 | -0.09% | 1,201,719 |
| Nov 10, 2025 | 57.05 | 57.22 | 55.58 | 57.04 | 57.04 | 1.62% | 165,686 |
| Nov 7, 2025 | 56.92 | 57.16 | 55.80 | 56.12 | 56.12 | -0.78% | 720,317 |
| Nov 6, 2025 | 57.20 | 57.30 | 55.60 | 56.57 | 56.57 | -2.05% | 529,663 |
| Nov 5, 2025 | 57.95 | 58.34 | 57.30 | 57.75 | 57.75 | -0.72% | 483,103 |
| Nov 4, 2025 | 58.37 | 58.66 | 56.86 | 58.17 | 58.17 | -2.33% | 369,058 |
| Nov 3, 2025 | 59.81 | 60.00 | 59.26 | 59.56 | 59.56 | -0.42% | 566,538 |
| Oct 31, 2025 | 59.81 | 60.20 | 59.62 | 59.81 | 59.81 | -0.04% | 613,183 |
| Oct 30, 2025 | 59.83 | 60.16 | 59.18 | 59.83 | 59.83 | 0.83% | 593,203 |
| Oct 29, 2025 | 59.41 | 61.16 | 59.28 | 59.34 | 59.34 | -0.52% | 101,930 |
| Oct 28, 2025 | 59.34 | 59.66 | 59.05 | 59.65 | 59.65 | 0.32% | 505,044 |
| Oct 27, 2025 | 59.38 | 59.64 | 59.16 | 59.46 | 59.46 | 1.14% | 835,498 |
| Oct 24, 2025 | 58.86 | 60.52 | 58.56 | 58.79 | 58.79 | 1.38% | 228,247 |
| Oct 23, 2025 | 57.87 | 58.60 | 57.62 | 57.99 | 57.99 | -0.41% | 1,248,860 |
| Oct 22, 2025 | 58.27 | 59.48 | 57.52 | 58.23 | 58.23 | -0.33% | 1,580,978 |
| Oct 21, 2025 | 59.01 | 59.12 | 57.98 | 58.42 | 58.42 | -0.92% | 401,917 |
| Oct 20, 2025 | 58.86 | 59.24 | 58.50 | 58.96 | 58.96 | 0.97% | 1,146,028 |
| Oct 17, 2025 | 58.25 | 58.98 | 57.58 | 58.39 | 58.39 | -1.73% | 791,957 |
| Oct 16, 2025 | 60.61 | 61.05 | 58.66 | 59.42 | 59.42 | -0.25% | 789,044 |
| Oct 15, 2025 | 58.90 | 59.60 | 58.94 | 59.57 | 59.57 | 2.63% | 440,623 |
| Oct 14, 2025 | 58.27 | 58.58 | 57.48 | 58.04 | 58.04 | -1.18% | 1,958,420 |
| Oct 13, 2025 | 58.18 | 59.36 | 58.10 | 58.73 | 58.73 | 0.73% | 1,048,104 |
| Oct 10, 2025 | 58.82 | 59.14 | 58.24 | 58.31 | 58.31 | -1.15% | 1,059,025 |
| Oct 9, 2025 | 59.17 | 60.74 | 58.80 | 58.99 | 58.99 | 1.06% | 471,929 |
| Oct 8, 2025 | 60.00 | 60.32 | 57.83 | 58.37 | 58.37 | -0.15% | 1,313,190 |
| Oct 7, 2025 | 58.56 | 59.12 | 58.46 | 58.46 | 58.46 | -0.55% | 804,261 |
| Oct 6, 2025 | 58.61 | 59.22 | 58.44 | 58.78 | 58.78 | -0.14% | 823,758 |
| Oct 3, 2025 | 58.88 | 59.10 | 58.54 | 58.86 | 58.86 | 0.62% | 392,154 |
| Oct 2, 2025 | 57.87 | 58.58 | 57.78 | 58.50 | 58.50 | 2.40% | 537,313 |
| Oct 1, 2025 | 56.90 | 57.50 | 56.43 | 57.13 | 57.13 | -0.32% | 506,740 |
| Sep 30, 2025 | 56.96 | 57.33 | 56.64 | 57.31 | 57.31 | 0.32% | 404,565 |
| Sep 29, 2025 | 57.36 | 57.42 | 56.92 | 57.13 | 57.13 | 0.42% | 442,284 |
| Sep 26, 2025 | 56.31 | 57.56 | 56.24 | 56.89 | 56.89 | 1.65% | 2,215,084 |
| Sep 25, 2025 | 56.75 | 56.86 | 55.78 | 55.97 | 55.97 | -1.23% | 664,213 |
| Sep 24, 2025 | 56.58 | 58.18 | 56.50 | 56.66 | 56.66 | -0.79% | 579,785 |
| Sep 23, 2025 | 57.07 | 57.56 | 56.86 | 57.11 | 57.11 | 1.01% | 867,010 |
| Sep 22, 2025 | 56.18 | 56.70 | 56.10 | 56.54 | 56.54 | 0.84% | 3,681,347 |
| Sep 19, 2025 | 55.97 | 56.30 | 55.66 | 56.07 | 56.07 | 0.37% | 834,818 |
| Sep 18, 2025 | 55.53 | 56.24 | 55.40 | 55.86 | 55.86 | 1.16% | 765,760 |
| Sep 17, 2025 | 55.76 | 56.02 | 55.04 | 55.22 | 55.22 | -0.99% | 5,704,541 |
| Sep 16, 2025 | 56.82 | 56.98 | 55.70 | 55.77 | 55.77 | -1.66% | 654,162 |
| Sep 15, 2025 | 56.98 | 57.12 | 56.44 | 56.71 | 56.71 | -0.07% | 1,314,888 |
| Sep 12, 2025 | 57.01 | 57.12 | 56.60 | 56.75 | 56.75 | 0.04% | 186,807 |
| Sep 11, 2025 | 56.63 | 57.12 | 56.38 | 56.73 | 56.73 | 0.22% | 222,198 |
| Sep 10, 2025 | 56.90 | 57.04 | 56.22 | 56.61 | 56.61 | 1.64% | 435,247 |
| Sep 9, 2025 | 55.87 | 56.06 | 55.58 | 55.69 | 55.69 | 0.66% | 665,859 |
| Sep 8, 2025 | 55.36 | 55.98 | 55.28 | 55.33 | 55.33 | -0.08% | 405,650 |
| Sep 5, 2025 | 55.36 | 55.72 | 54.96 | 55.37 | 55.37 | 1.67% | 529,946 |
| Sep 4, 2025 | 54.40 | 55.20 | 54.20 | 54.46 | 54.46 | 1.42% | 1,278,852 |
| Sep 3, 2025 | 53.51 | 53.94 | 53.02 | 53.70 | 53.70 | 1.79% | 1,059,634 |
| Sep 2, 2025 | 54.12 | 55.60 | 52.66 | 52.75 | 52.75 | -1.72% | 279,957 |
| Sep 1, 2025 | 53.57 | 53.94 | 53.48 | 53.68 | 53.68 | -0.01% | 55,684 |
| Aug 29, 2025 | 54.29 | 54.42 | 53.66 | 53.68 | 53.68 | -0.91% | 493,209 |
| Aug 28, 2025 | 54.08 | 54.38 | 52.54 | 54.18 | 54.17 | 0.70% | 164,177 |
| Aug 27, 2025 | 54.08 | 54.24 | 52.70 | 53.80 | 53.80 | -0.52% | 325,957 |
| Aug 26, 2025 | 53.60 | 54.22 | 53.50 | 54.08 | 54.08 | 0.37% | 158,465 |
| Aug 25, 2025 | 53.72 | 54.12 | 53.72 | 53.88 | 53.88 | 1.24% | 115,310 |
| Aug 22, 2025 | 53.17 | 54.28 | 51.70 | 53.22 | 53.22 | -0.37% | 111,539 |
| Aug 21, 2025 | 53.70 | 53.76 | 53.24 | 53.42 | 53.42 | -0.68% | 682,057 |
| Aug 20, 2025 | 53.76 | 54.30 | 53.36 | 53.78 | 53.78 | -0.73% | 492,791 |
| Aug 19, 2025 | 53.72 | 54.38 | 53.68 | 54.18 | 54.18 | 0.52% | 363,155 |
| Aug 18, 2025 | 53.95 | 54.00 | 53.40 | 53.90 | 53.90 | -0.22% | 169,583 |
| Aug 15, 2025 | 54.29 | 55.78 | 53.84 | 54.02 | 54.02 | 0.20% | 81,603 |
| Aug 14, 2025 | 54.10 | 54.18 | 53.68 | 53.91 | 53.91 | -0.51% | 189,515 |
| Aug 13, 2025 | 54.37 | 54.50 | 53.78 | 54.19 | 54.19 | 0.68% | 351,417 |
| Aug 12, 2025 | 53.60 | 55.08 | 53.50 | 53.82 | 53.82 | 0.89% | 176,931 |
| Aug 11, 2025 | 53.85 | 54.98 | 52.94 | 53.35 | 53.35 | -0.23% | 78,178 |
| Aug 8, 2025 | 53.45 | 53.78 | 51.82 | 53.47 | 53.47 | 0.29% | 78,167 |
| Aug 7, 2025 | 53.01 | 53.68 | 52.66 | 53.31 | 53.31 | 1.37% | 153,617 |
| Aug 6, 2025 | 53.30 | 53.42 | 52.06 | 52.59 | 52.59 | -1.18% | 364,876 |
| Aug 5, 2025 | 53.38 | 53.64 | 52.74 | 53.22 | 53.22 | 0.23% | 474,143 |
| Aug 4, 2025 | 52.05 | 53.10 | 49.88 | 53.10 | 53.10 | -1.19% | 148,666 |
| Jul 31, 2025 | 53.91 | 54.86 | 53.52 | 53.74 | 53.74 | 0.48% | 153,514 |
| Jul 30, 2025 | 52.80 | 53.90 | 52.62 | 53.48 | 53.48 | 0.98% | 92,453 |
| Jul 29, 2025 | 53.22 | 53.72 | 52.95 | 52.96 | 52.96 | -0.38% | 848,932 |
| Jul 28, 2025 | 53.78 | 55.32 | 52.75 | 53.16 | 53.16 | - | 757,786 |
| Jul 25, 2025 | 53.22 | 53.32 | 52.74 | 53.16 | 53.16 | -0.91% | 99,314 |
| Jul 24, 2025 | 53.47 | 53.96 | 52.00 | 53.65 | 53.65 | 2.65% | 556,087 |
| Jul 23, 2025 | 52.03 | 52.84 | 51.82 | 52.26 | 52.26 | 1.07% | 264,346 |
| Jul 22, 2025 | 52.33 | 52.74 | 51.32 | 51.71 | 51.71 | -2.76% | 472,136 |
| Jul 21, 2025 | 52.96 | 53.32 | 52.48 | 53.18 | 53.18 | 1.72% | 570,107 |
| Jul 18, 2025 | 53.03 | 53.42 | 51.95 | 52.28 | 52.28 | 3.31% | 505,582 |