ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.88	14.88	14.75	14.75	14.75	-2.12%	2,069
Apr 27, 2026	15.07	15.12	14.96	15.07	15.07	-0.53%	5,133
Apr 24, 2026	15.22	15.22	15.15	15.15	15.15	1.68%	721
Apr 23, 2026	15.05	15.05	14.90	14.90	14.90	0.13%	1,447
Apr 22, 2026	14.76	14.88	14.72	14.88	14.88	3.26%	4,326
Apr 21, 2026	14.34	14.41	14.24	14.41	14.41	-0.21%	2,990
Apr 20, 2026	14.44	14.44	14.44	14.44	14.44	-0.82%	1,053
Apr 17, 2026	14.58	14.59	14.56	14.56	14.56	4.00%	910
Apr 16, 2026	14.10	14.10	13.98	14.00	14.00	-0.36%	892
Apr 15, 2026	14.03	14.08	14.00	14.05	14.05	0.07%	925
Apr 14, 2026	13.99	14.04	13.99	14.04	14.04	2.03%	3,260
Apr 9, 2026	13.76	13.76	13.76	13.76	13.76	0.81%	500
Apr 8, 2026	13.54	13.65	13.54	13.65	13.65	7.65%	2,840
Apr 7, 2026	12.63	12.68	12.63	12.68	12.68	-0.47%	2,450
Apr 6, 2026	12.74	12.74	12.74	12.74	12.74	0.31%	936
Apr 2, 2026	12.70	12.70	12.70	12.70	12.70	-0.47%	502
Apr 1, 2026	12.73	12.76	12.73	12.76	12.76	4.50%	983
Mar 31, 2026	12.26	12.26	12.19	12.21	12.21	2.43%	6,699
Mar 30, 2026	12.02	12.02	11.92	11.92	11.92	-1.41%	670
Mar 27, 2026	12.09	12.15	12.06	12.09	12.09	-4.88%	1,263
Mar 26, 2026	12.71	12.71	12.71	12.71	12.71	-1.55%	361
Mar 25, 2026	12.91	12.91	12.91	12.91	12.91	3.12%	107
Mar 24, 2026	12.50	12.52	12.50	12.52	12.52	-	1,900
Mar 23, 2026	12.52	12.52	12.52	12.52	12.52	1.46%	184
Mar 20, 2026	12.36	12.36	12.34	12.34	12.34	-2.30%	431
Mar 19, 2026	12.57	12.64	12.57	12.63	12.63	-2.40%	580
Mar 18, 2026	13.07	13.07	12.94	12.94	12.94	1.09%	4,700
Mar 17, 2026	12.95	12.95	12.80	12.80	12.80	-0.85%	1,829
Mar 16, 2026	12.86	12.95	12.86	12.91	12.91	1.49%	22,457
Mar 13, 2026	12.77	12.77	12.72	12.72	12.72	-2.00%	1,791
Mar 12, 2026	13.01	13.01	12.98	12.98	12.98	-0.69%	487
Mar 11, 2026	13.07	13.07	13.07	13.07	13.07	-	106
Mar 10, 2026	13.07	13.07	13.07	13.07	13.07	2.43%	319
Mar 9, 2026	12.29	12.76	12.24	12.76	12.76	-0.08%	606
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