ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.16	78.20	76.50	77.10	-	-0.69%	27,963
Apr 27, 2026	78.02	78.62	77.04	77.64	77.64	0.09%	1,169,199
Apr 24, 2026	77.15	77.94	76.28	77.57	77.57	-0.54%	1,490,503
Apr 23, 2026	76.37	78.60	76.24	77.99	77.99	1.89%	655,312
Apr 22, 2026	78.14	78.86	75.30	76.54	76.54	2.60%	349,033
Apr 21, 2026	74.80	75.78	73.56	74.60	74.60	0.36%	765,399
Apr 20, 2026	74.31	74.66	73.48	74.33	74.33	2.45%	1,782,346
Apr 17, 2026	72.08	75.48	71.20	72.55	72.55	0.07%	1,653,456
Apr 16, 2026	72.82	73.78	72.09	72.50	72.50	0.14%	556,517
Apr 15, 2026	71.95	74.08	71.68	72.40	72.40	0.29%	495,814
Apr 14, 2026	71.89	72.82	71.72	72.19	72.19	0.85%	320,354
Apr 13, 2026	70.75	71.72	70.42	71.58	71.58	-0.36%	404,274
Apr 10, 2026	71.20	72.16	71.00	71.84	71.84	1.46%	410,678
Apr 9, 2026	69.72	71.10	69.22	70.81	70.81	1.01%	790,317
Apr 8, 2026	69.26	71.00	64.92	70.10	70.10	8.00%	663,892
Apr 7, 2026	65.68	66.62	64.68	64.91	64.91	-1.43%	263,919
Apr 2, 2026	64.31	66.14	63.32	65.85	65.85	-0.64%	551,786
Apr 1, 2026	66.18	66.86	65.26	66.28	66.28	7.30%	550,587
Mar 31, 2026	62.02	63.84	61.72	61.77	61.77	-1.30%	339,324
Mar 30, 2026	62.58	63.44	61.82	62.59	62.59	-0.76%	3,340,016
Mar 27, 2026	64.14	65.32	62.08	63.06	63.06	-2.42%	2,277,374
Mar 26, 2026	66.46	67.14	64.63	64.63	64.63	-3.45%	3,361,651
Mar 25, 2026	66.33	67.18	66.14	66.94	66.94	3.34%	115,870
Mar 24, 2026	64.84	65.84	63.72	64.78	64.78	-0.02%	2,590,877
Mar 23, 2026	62.21	65.80	61.54	64.79	64.79	0.51%	383,376
Mar 20, 2026	66.10	66.56	64.12	64.47	63.53	-1.59%	1,224,255
Mar 19, 2026	66.44	66.80	64.76	65.51	64.55	-3.42%	459,707
Mar 18, 2026	67.07	68.60	65.74	67.83	66.84	1.89%	6,597,903
Mar 17, 2026	65.91	67.14	64.58	66.57	65.60	0.17%	1,140,174
Mar 16, 2026	66.23	66.96	65.46	66.45	65.48	-1.03%	3,289,673
Mar 13, 2026	66.92	68.04	65.64	67.14	66.16	-0.89%	6,637,449
Mar 12, 2026	67.57	68.12	66.64	67.75	66.76	0.37%	1,291,430
Mar 11, 2026	67.51	67.90	66.22	67.50	66.52	-0.74%	19,176,440
Mar 10, 2026	67.66	68.58	67.04	68.01	67.01	4.28%	2,280,068
Mar 9, 2026	63.20	65.28	62.96	65.22	64.27	-0.50%	1,028,539
Mar 6, 2026	66.96	68.28	65.00	65.55	64.59	-1.56%	833,371
Mar 5, 2026	67.78	68.46	66.44	66.58	65.61	-1.61%	430,581
Mar 4, 2026	66.92	68.66	66.80	67.67	66.68	0.72%	717,841
Mar 3, 2026	68.88	70.30	66.65	67.19	66.21	-4.90%	574,125
Mar 2, 2026	70.50	71.02	69.46	70.65	69.62	-1.02%	981,608
Feb 27, 2026	71.20	72.14	71.16	71.38	70.34	0.10%	566,081
Feb 26, 2026	71.43	73.14	69.70	71.31	70.27	-0.15%	1,278,426
Feb 25, 2026	71.13	72.94	70.88	71.41	70.37	1.08%	1,039,318
Feb 24, 2026	69.81	71.54	68.20	70.65	69.62	1.20%	962,461
Feb 23, 2026	69.81	71.92	69.22	69.81	68.79	-0.53%	1,210,157
Feb 20, 2026	70.23	70.84	69.70	70.18	69.16	0.39%	670,309
Feb 19, 2026	70.65	72.50	69.18	69.91	68.89	-0.61%	522,127
Feb 18, 2026	69.74	72.50	67.80	70.34	69.32	1.18%	1,754,366
Feb 17, 2026	70.14	72.02	68.74	69.52	68.51	-1.11%	560,027
Feb 16, 2026	70.27	70.66	68.44	70.30	69.28	0.60%	371,289
Feb 13, 2026	69.20	71.42	68.08	69.88	68.86	-0.07%	1,070,509
Feb 12, 2026	70.06	71.58	69.24	69.93	68.91	0.57%	616,148
Feb 11, 2026	68.63	70.02	68.42	69.53	68.52	1.32%	1,611,936
Feb 10, 2026	68.56	68.80	68.18	68.63	67.63	2.03%	2,725,128
Feb 9, 2026	67.66	68.42	67.14	67.26	66.28	1.41%	3,285,329
Feb 6, 2026	66.61	66.92	65.90	66.33	65.36	0.06%	1,318,603
Feb 5, 2026	67.15	67.80	65.71	66.29	65.32	-2.13%	2,039,457
Feb 4, 2026	68.44	70.28	67.15	67.73	66.74	0.69%	414,831
Feb 3, 2026	68.65	69.00	66.96	67.27	66.29	-0.51%	905,688
Feb 2, 2026	65.72	67.74	65.68	67.61	66.63	1.45%	2,035,917
Jan 30, 2026	66.40	68.56	66.04	66.65	65.68	0.42%	558,939
Jan 29, 2026	65.22	68.08	63.10	66.37	65.40	8.02%	2,292,482
Jan 28, 2026	61.53	62.14	61.02	61.44	60.54	-0.23%	6,873,165
Jan 27, 2026	61.03	61.70	60.96	61.58	60.68	2.51%	4,140,799
Jan 26, 2026	59.41	61.12	59.32	60.08	59.20	0.76%	4,418,070
Jan 23, 2026	59.15	61.18	58.98	59.62	58.75	-0.03%	1,077,672
Jan 22, 2026	60.14	60.46	59.50	59.64	58.77	0.51%	864,712
Jan 21, 2026	59.72	60.10	58.96	59.33	58.47	-0.42%	248,303
Jan 20, 2026	59.89	61.28	58.76	59.58	58.71	-1.14%	412,156
Jan 19, 2026	60.54	62.36	59.88	60.27	59.39	-1.81%	306,223
Jan 16, 2026	61.66	61.78	61.22	61.38	60.49	0.20%	108,683
Jan 15, 2026	60.73	61.84	60.64	61.26	60.37	0.64%	1,284,387
Jan 14, 2026	60.92	62.50	60.08	60.87	59.99	0.67%	2,678,988
Jan 13, 2026	60.84	61.16	60.02	60.47	59.58	-0.28%	509,198
Jan 12, 2026	60.08	61.72	59.98	60.64	59.75	1.30%	226,255
Jan 9, 2026	59.36	60.16	59.12	59.86	58.99	-0.23%	677,931
Jan 8, 2026	60.84	61.14	59.24	60.00	59.13	-1.16%	775,449
Jan 7, 2026	60.88	63.08	60.54	60.71	59.82	0.07%	4,456,600
Jan 6, 2026	61.41	61.48	59.82	60.66	59.78	-0.96%	1,181,373
Jan 5, 2026	59.60	61.54	59.50	61.25	60.35	3.27%	1,184,692
Dec 30, 2025	58.92	59.38	58.70	59.31	58.44	0.52%	143,277
Dec 29, 2025	59.05	59.34	58.64	59.00	58.14	-0.24%	224,267
Dec 24, 2025	59.14	59.14	59.14	59.14	58.28	0.58%	328,780
Dec 23, 2025	58.67	59.24	58.58	58.80	57.94	0.51%	751,004
Dec 22, 2025	58.67	58.88	58.38	58.50	57.65	0.49%	2,337,900
Dec 19, 2025	57.76	58.63	57.70	58.21	57.36	0.18%	1,725,946
Dec 18, 2025	57.05	58.12	57.00	58.11	57.26	0.83%	343,674
Dec 17, 2025	58.65	58.82	57.29	57.63	56.79	-1.45%	1,651,563
Dec 16, 2025	58.27	59.88	58.06	58.48	57.63	-0.37%	1,543,089
Dec 15, 2025	58.46	58.94	58.30	58.70	57.84	-1.52%	148,637
Dec 12, 2025	59.05	59.66	57.94	59.61	58.74	1.39%	387,083
Dec 11, 2025	59.11	59.20	58.40	58.79	57.93	0.13%	196,434
Dec 10, 2025	58.50	59.19	58.40	58.71	57.85	0.04%	265,850
Dec 9, 2025	59.38	59.62	58.50	58.69	57.83	-0.88%	517,305
Dec 8, 2025	58.86	59.42	58.60	59.21	58.34	0.92%	336,856
Dec 5, 2025	58.71	58.94	58.24	58.67	57.82	1.48%	1,693,106
Dec 4, 2025	57.68	58.38	57.02	57.82	56.97	1.81%	302,810
Dec 3, 2025	57.72	57.98	56.51	56.79	55.96	-1.11%	110,708
Dec 2, 2025	57.24	57.92	57.20	57.43	56.59	0.38%	442,739
Dec 1, 2025	57.41	57.58	56.96	57.21	56.38	-1.09%	931,959