ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.29	12.29	12.24	12.24	-	-4.15%	-
Mar 6, 2026	12.70	12.77	12.70	12.77	12.77	-0.93%	428
Mar 5, 2026	12.89	12.89	12.89	12.89	12.89	-2.13%	117
Mar 4, 2026	13.14	13.17	13.14	13.17	13.17	1.31%	1,005
Mar 3, 2026	12.92	13.00	12.83	13.00	13.00	-4.06%	11,557
Mar 2, 2026	13.51	13.58	13.51	13.55	13.55	-0.88%	984
Feb 26, 2026	13.65	13.67	13.58	13.67	13.67	-0.44%	2,434
Feb 25, 2026	13.85	13.85	13.73	13.73	13.73	0.22%	621
Feb 24, 2026	13.72	13.74	13.70	13.70	13.70	1.41%	1,996
Feb 20, 2026	13.53	13.53	13.48	13.51	13.51	-	1,588
Feb 18, 2026	13.51	13.51	13.51	13.51	13.51	0.37%	104
Feb 17, 2026	13.33	13.50	13.33	13.46	13.46	0.37%	3,749
Feb 13, 2026	13.41	13.41	13.41	13.41	13.41	-0.07%	349
Feb 12, 2026	13.42	13.42	13.42	13.42	13.42	0.30%	235
Feb 11, 2026	13.38	13.38	13.38	13.38	13.38	0.98%	363
Feb 10, 2026	13.25	13.25	13.25	13.25	13.25	0.15%	141
Feb 9, 2026	13.22	13.23	13.22	13.23	13.23	2.80%	942
Feb 6, 2026	12.87	12.87	12.87	12.87	12.87	-0.23%	136
Feb 5, 2026	12.90	12.90	12.90	12.90	12.90	-2.35%	9,001
Feb 4, 2026	13.21	13.21	13.21	13.21	13.21	2.09%	897
Feb 3, 2026	12.93	12.94	12.93	12.94	12.94	-0.23%	559
Feb 2, 2026	12.82	13.02	12.82	12.97	12.97	1.17%	1,198
Jan 30, 2026	12.86	12.86	12.82	12.82	12.82	-0.23%	522
Jan 29, 2026	12.80	12.88	12.80	12.85	12.85	9.08%	1,072
Jan 28, 2026	11.79	11.79	11.78	11.78	11.78	-0.84%	366
Jan 27, 2026	11.87	11.88	11.87	11.88	11.88	3.21%	200
Jan 26, 2026	11.54	11.54	11.51	11.51	11.51	0.35%	827
Jan 23, 2026	11.47	11.47	11.47	11.47	11.47	0.70%	109
Jan 22, 2026	11.41	11.41	11.37	11.39	11.39	-0.61%	711
Jan 21, 2026	11.38	11.46	11.38	11.46	11.46	-	10,144
Jan 20, 2026	11.79	11.79	11.43	11.46	11.46	-2.88%	11,227
Jan 19, 2026	11.80	11.80	11.80	11.80	11.80	-0.42%	842
Jan 16, 2026	11.79	11.85	11.79	11.85	11.85	-0.34%	1,325
Jan 15, 2026	11.77	11.91	11.77	11.89	11.89	2.59%	1,445
Jan 14, 2026	11.66	11.66	11.55	11.59	11.59	-1.11%	3,530
Jan 13, 2026	11.67	11.72	11.67	11.72	11.72	0.34%	4,633
Jan 12, 2026	11.67	11.68	11.67	11.68	11.68	0.86%	1,403
Jan 9, 2026	11.58	11.58	11.58	11.58	11.58	-1.19%	100
Jan 7, 2026	11.72	11.72	11.72	11.72	11.72	-0.09%	611
Jan 6, 2026	11.62	11.76	11.62	11.73	11.73	-0.42%	3,185
Jan 5, 2026	11.65	11.78	11.65	11.78	11.78	5.37%	2,864
Jan 2, 2026	11.18	11.18	11.18	11.18	11.18	-1.50%	113
Dec 31, 2025	11.35	11.35	11.35	11.35	11.35	-0.09%	110
Dec 29, 2025	11.38	11.38	11.36	11.36	11.36	0.89%	600
Dec 22, 2025	11.26	11.26	11.26	11.26	11.26	-0.18%	845
Dec 19, 2025	11.19	11.28	11.19	11.28	11.28	2.55%	500
Dec 17, 2025	11.00	11.00	11.00	11.00	11.00	-2.48%	105
Dec 15, 2025	11.31	11.31	11.28	11.28	11.28	0.71%	401
Dec 12, 2025	11.43	11.43	11.20	11.20	11.20	-1.41%	340
Dec 10, 2025	11.30	11.36	11.30	11.36	11.36	1.07%	578
Dec 9, 2025	11.27	11.27	11.24	11.24	11.24	-0.79%	225
Dec 8, 2025	11.34	11.34	11.33	11.33	11.33	3.66%	841
Dec 3, 2025	10.93	10.93	10.93	10.93	10.93	-0.73%	460
Dec 1, 2025	11.01	11.01	11.01	11.01	11.01	-	1,120
Nov 27, 2025	11.01	11.01	11.01	11.01	11.01	2.80%	273
Nov 25, 2025	10.74	10.74	10.71	10.71	10.71	0.37%	322
Nov 24, 2025	10.68	10.68	10.67	10.67	10.67	1.43%	1,011
Nov 21, 2025	10.57	10.57	10.52	10.52	10.52	-2.05%	564
Nov 20, 2025	10.74	10.74	10.74	10.74	10.74	2.87%	275
Nov 19, 2025	10.40	10.44	10.40	10.44	10.44	0.29%	451
Nov 18, 2025	10.37	10.42	10.37	10.41	10.41	-4.14%	500
Nov 14, 2025	10.72	10.86	10.72	10.86	10.86	0.93%	1,263
Nov 13, 2025	10.95	10.95	10.76	10.76	10.76	-2.09%	450
Nov 12, 2025	10.99	10.99	10.99	10.99	10.99	0.18%	151
Nov 11, 2025	10.97	10.97	10.97	10.97	10.97	-	471
Nov 10, 2025	10.92	10.97	10.92	10.97	10.97	2.14%	2,227
Nov 7, 2025	10.79	10.79	10.74	10.74	10.74	-3.24%	1,603
Nov 5, 2025	11.07	11.10	11.04	11.10	11.10	-0.89%	1,933
Nov 4, 2025	11.19	11.20	11.19	11.20	11.20	-2.52%	983
Oct 30, 2025	11.49	11.49	11.49	11.49	11.49	0.52%	316
Oct 29, 2025	11.42	11.43	11.42	11.43	11.43	0.09%	900
Oct 28, 2025	11.43	11.43	11.42	11.42	11.42	0.62%	231
Oct 27, 2025	11.36	11.36	11.35	11.35	11.35	-0.18%	579
Oct 24, 2025	11.37	11.37	11.37	11.37	11.37	1.25%	900
Oct 23, 2025	11.24	11.24	11.23	11.23	11.23	1.91%	316
Oct 22, 2025	11.02	11.02	11.02	11.02	11.02	-1.52%	550
Oct 17, 2025	11.19	11.19	11.19	11.19	11.19	-0.97%	175
Oct 16, 2025	11.37	11.37	11.30	11.30	11.30	-0.62%	1,644
Oct 15, 2025	11.35	11.42	11.33	11.37	11.37	0.89%	2,083
Oct 14, 2025	11.27	11.27	11.27	11.27	11.27	1.53%	256
Oct 10, 2025	11.30	11.30	11.10	11.10	11.10	-1.33%	200
Oct 9, 2025	11.27	11.27	11.22	11.25	11.25	-0.09%	2,618
Oct 8, 2025	11.21	11.26	11.21	11.26	11.26	0.27%	308
Oct 7, 2025	11.31	11.31	11.23	11.23	11.23	-0.35%	1,203
Oct 6, 2025	11.29	11.29	11.24	11.27	11.27	0.36%	1,688
Oct 3, 2025	11.32	11.32	11.23	11.23	11.23	0.27%	4,171
Oct 2, 2025	11.23	11.23	11.20	11.20	11.20	2.00%	939
Oct 1, 2025	10.97	10.98	10.97	10.98	10.98	0.18%	1,301
Sep 30, 2025	10.91	10.96	10.91	10.96	10.96	-0.18%	2,201
Sep 29, 2025	10.96	10.98	10.94	10.98	10.98	0.92%	2,403
Sep 26, 2025	10.84	10.90	10.84	10.88	10.88	0.74%	4,375
Sep 25, 2025	10.80	10.80	10.80	10.80	10.80	-0.83%	430
Sep 23, 2025	10.89	10.89	10.89	10.89	10.89	-0.18%	1,053
Sep 22, 2025	10.81	10.91	10.81	10.91	10.91	2.83%	2,743
Sep 17, 2025	10.61	10.61	10.61	10.61	10.61	-0.38%	1,174
Sep 16, 2025	10.79	10.79	10.65	10.65	10.65	-2.20%	502
Sep 12, 2025	10.89	10.89	10.89	10.89	10.89	0.65%	694