ABB Ltd (LON:0NX2)
London
· Delayed Price · Currency is GBP · Price in CHF 64.56
-0.98 (-1.50%)
At close: Mar 9, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.02 | 65.28 | 62.96 | 64.56 | 64.56 | -1.50% | 107,074 |
| Mar 6, 2026 | 66.96 | 68.28 | 65.00 | 65.55 | 65.54 | -1.56% | 833,371 |
| Mar 5, 2026 | 67.78 | 68.46 | 66.44 | 66.58 | 66.58 | -1.61% | 430,581 |
| Mar 4, 2026 | 66.92 | 68.66 | 66.80 | 67.67 | 67.67 | 0.72% | 717,841 |
| Mar 3, 2026 | 68.88 | 70.30 | 66.65 | 67.19 | 67.19 | -4.90% | 574,125 |
| Mar 2, 2026 | 70.50 | 71.02 | 69.46 | 70.65 | 70.65 | -1.02% | 981,608 |
| Feb 27, 2026 | 71.20 | 72.14 | 71.16 | 71.38 | 71.38 | 0.10% | 566,081 |
| Feb 26, 2026 | 71.43 | 73.14 | 69.70 | 71.31 | 71.31 | -0.15% | 1,278,426 |
| Feb 25, 2026 | 71.13 | 72.94 | 70.88 | 71.41 | 71.41 | 1.08% | 1,039,318 |
| Feb 24, 2026 | 69.81 | 71.54 | 68.20 | 70.65 | 70.65 | 1.20% | 962,461 |
| Feb 23, 2026 | 69.81 | 71.92 | 69.22 | 69.81 | 69.81 | -0.53% | 1,210,157 |
| Feb 20, 2026 | 70.23 | 70.84 | 69.70 | 70.18 | 70.18 | 0.39% | 670,309 |
| Feb 19, 2026 | 70.65 | 72.50 | 69.18 | 69.91 | 69.91 | -0.61% | 522,127 |
| Feb 18, 2026 | 69.74 | 72.50 | 67.80 | 70.34 | 70.34 | 1.18% | 1,754,366 |
| Feb 17, 2026 | 70.14 | 72.02 | 68.74 | 69.52 | 69.52 | -1.11% | 560,027 |
| Feb 16, 2026 | 70.27 | 70.66 | 68.44 | 70.30 | 70.30 | 0.60% | 371,289 |
| Feb 13, 2026 | 69.20 | 71.42 | 68.08 | 69.88 | 69.88 | -0.07% | 1,070,509 |
| Feb 12, 2026 | 70.06 | 71.58 | 69.24 | 69.93 | 69.93 | 0.57% | 616,148 |
| Feb 11, 2026 | 68.63 | 70.02 | 68.42 | 69.53 | 69.53 | 1.32% | 1,611,936 |
| Feb 10, 2026 | 68.56 | 68.80 | 68.18 | 68.63 | 68.63 | 2.03% | 2,725,128 |
| Feb 9, 2026 | 67.66 | 68.42 | 67.14 | 67.26 | 67.26 | 1.41% | 3,285,329 |
| Feb 6, 2026 | 66.61 | 66.92 | 65.90 | 66.33 | 66.33 | 0.06% | 1,318,603 |
| Feb 5, 2026 | 67.15 | 67.80 | 65.71 | 66.29 | 66.29 | -2.13% | 2,039,457 |
| Feb 4, 2026 | 68.44 | 70.28 | 67.15 | 67.73 | 67.73 | 0.69% | 414,831 |
| Feb 3, 2026 | 68.65 | 69.00 | 66.96 | 67.27 | 67.27 | -0.51% | 905,688 |
| Feb 2, 2026 | 65.72 | 67.74 | 65.68 | 67.61 | 67.61 | 1.45% | 2,035,917 |
| Jan 30, 2026 | 66.40 | 68.56 | 66.04 | 66.65 | 66.65 | 0.42% | 558,939 |
| Jan 29, 2026 | 65.22 | 68.08 | 63.10 | 66.37 | 66.37 | 8.02% | 2,292,482 |
| Jan 28, 2026 | 61.53 | 62.14 | 61.02 | 61.44 | 61.44 | -0.23% | 6,873,165 |
| Jan 27, 2026 | 61.03 | 61.70 | 60.96 | 61.58 | 61.58 | 2.51% | 4,140,799 |
| Jan 26, 2026 | 59.41 | 61.12 | 59.32 | 60.08 | 60.08 | 0.76% | 4,418,070 |
| Jan 23, 2026 | 59.15 | 61.18 | 58.98 | 59.62 | 59.62 | -0.03% | 1,077,672 |
| Jan 22, 2026 | 60.14 | 60.46 | 59.50 | 59.64 | 59.64 | 0.51% | 864,712 |
| Jan 21, 2026 | 59.72 | 60.10 | 58.96 | 59.33 | 59.33 | -0.42% | 248,303 |
| Jan 20, 2026 | 59.89 | 61.28 | 58.76 | 59.58 | 59.58 | -1.14% | 412,156 |
| Jan 19, 2026 | 60.54 | 62.36 | 59.88 | 60.27 | 60.27 | -1.81% | 306,223 |
| Jan 16, 2026 | 61.66 | 61.78 | 61.22 | 61.38 | 61.38 | 0.20% | 108,683 |
| Jan 15, 2026 | 60.73 | 61.84 | 60.64 | 61.26 | 61.26 | 0.64% | 1,284,387 |
| Jan 14, 2026 | 60.92 | 62.50 | 60.08 | 60.87 | 60.87 | 0.67% | 2,678,988 |
| Jan 13, 2026 | 60.84 | 61.16 | 60.02 | 60.47 | 60.47 | -0.28% | 509,198 |
| Jan 12, 2026 | 60.08 | 61.72 | 59.98 | 60.64 | 60.64 | 1.30% | 226,255 |
| Jan 9, 2026 | 59.36 | 60.16 | 59.12 | 59.86 | 59.86 | -0.23% | 677,931 |
| Jan 8, 2026 | 60.84 | 61.14 | 59.24 | 60.00 | 60.00 | -1.16% | 775,449 |
| Jan 7, 2026 | 60.88 | 63.08 | 60.54 | 60.71 | 60.70 | 0.07% | 4,456,600 |
| Jan 6, 2026 | 61.41 | 61.48 | 59.82 | 60.66 | 60.66 | -0.96% | 1,181,373 |
| Jan 5, 2026 | 59.60 | 61.54 | 59.50 | 61.25 | 61.25 | 3.27% | 1,184,692 |
| Dec 30, 2025 | 58.92 | 59.38 | 58.70 | 59.31 | 59.31 | 0.52% | 143,277 |
| Dec 29, 2025 | 59.05 | 59.34 | 58.64 | 59.00 | 59.00 | -0.24% | 224,267 |
| Dec 24, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | 0.58% | 328,780 |
| Dec 23, 2025 | 58.67 | 59.24 | 58.58 | 58.80 | 58.80 | 0.51% | 751,004 |
| Dec 22, 2025 | 58.67 | 58.88 | 58.38 | 58.50 | 58.50 | 0.49% | 2,337,900 |
| Dec 19, 2025 | 57.76 | 58.63 | 57.70 | 58.21 | 58.21 | 0.18% | 1,725,946 |
| Dec 18, 2025 | 57.05 | 58.12 | 57.00 | 58.11 | 58.11 | 0.83% | 343,674 |
| Dec 17, 2025 | 58.65 | 58.82 | 57.29 | 57.63 | 57.63 | -1.45% | 1,651,563 |
| Dec 16, 2025 | 58.27 | 59.88 | 58.06 | 58.48 | 58.48 | -0.37% | 1,543,089 |
| Dec 15, 2025 | 58.46 | 58.94 | 58.30 | 58.70 | 58.70 | -1.52% | 148,637 |
| Dec 12, 2025 | 59.05 | 59.66 | 57.94 | 59.61 | 59.61 | 1.39% | 387,083 |
| Dec 11, 2025 | 59.11 | 59.20 | 58.40 | 58.79 | 58.79 | 0.13% | 196,434 |
| Dec 10, 2025 | 58.50 | 59.19 | 58.40 | 58.71 | 58.71 | 0.04% | 265,850 |
| Dec 9, 2025 | 59.38 | 59.62 | 58.50 | 58.69 | 58.69 | -0.88% | 517,305 |
| Dec 8, 2025 | 58.86 | 59.42 | 58.60 | 59.21 | 59.21 | 0.92% | 336,856 |
| Dec 5, 2025 | 58.71 | 58.94 | 58.24 | 58.67 | 58.67 | 1.48% | 1,693,106 |
| 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 |