Skip to main content
ABB Ltd (ABBNY)
OTCMKTS · Delayed Price · Currency is USD
84.98
+0.25 (0.30%)
At close: Mar 9, 2026

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202681.6285.5681.2084.9884.980.30%486,310
Mar 6, 202683.4385.3983.3084.7384.73-0.40%361,488
Mar 5, 202685.9686.7584.1685.0785.07-2.74%277,305
Mar 4, 202687.6087.9086.7987.4787.471.31%284,644
Mar 3, 202685.7186.8484.6986.3486.34-4.01%327,873
Mar 2, 202689.9290.7089.7389.9589.95-3.06%462,318
Feb 27, 202692.7793.4092.1492.7992.791.30%408,410
Feb 26, 202692.4192.4590.6691.6091.60-0.29%767,552
Feb 25, 202692.7392.8391.7891.8791.870.58%331,178
Feb 24, 202690.7691.6990.4291.3491.341.59%644,545
Feb 23, 202690.2490.4989.5089.9189.91-0.72%329,890
Feb 20, 202689.8391.2589.8390.5690.560.72%221,713
Feb 19, 202689.9190.4389.6989.9189.91-1.07%326,579
Feb 18, 202691.0491.6290.4690.8890.880.41%312,980
Feb 17, 202689.6190.9989.5390.5190.51-0.54%229,366
Feb 13, 202690.1791.4989.7291.0091.000.82%262,890
Feb 12, 202691.2491.6789.9190.2690.26-0.06%280,584
Feb 11, 202690.1590.6089.3490.3190.311.43%584,827
Feb 10, 202689.6889.8488.8389.0489.04-0.57%521,689
Feb 9, 202688.2689.6088.1089.5589.553.25%294,160
Feb 6, 202685.6486.7385.5586.7386.731.78%954,331
Feb 5, 202685.0086.0584.6085.2185.21-0.83%837,231
Feb 4, 202688.1288.3585.5885.9285.92-1.82%435,281
Feb 3, 202686.3588.1386.1487.5187.510.67%1,054,661
Feb 2, 202685.9487.1385.9486.9386.930.84%179,871
Jan 30, 202686.4987.0685.8586.2186.21-1.46%337,948
Jan 29, 202688.4188.6785.2987.4987.4910.45%346,501
Jan 28, 202679.7579.9279.2179.2179.21-1.63%442,625
Jan 27, 202679.7380.6779.7380.5280.523.56%273,703
Jan 26, 202677.3077.9377.2477.7577.751.71%152,549
Jan 23, 202675.4876.4475.1476.4476.441.51%148,584
Jan 22, 202675.8075.9775.0575.3075.30-0.84%396,526
Jan 21, 202674.6275.9474.5175.9475.941.04%229,376
Jan 20, 202675.3175.9375.1075.1675.16-1.98%239,230
Jan 16, 202676.5377.0076.3976.6876.680.42%287,917
Jan 15, 202676.4377.0176.2076.3676.361.54%164,993
Jan 14, 202675.7175.7574.8575.2075.20-0.99%249,545
Jan 13, 202675.8676.2475.4475.9575.95-0.22%323,879
Jan 12, 202675.6676.2875.5576.1276.121.16%283,507
Jan 9, 202674.8775.2974.4875.2575.251.68%310,029
Jan 8, 202674.8974.9473.8074.0174.01-3.20%207,498
Jan 7, 202676.9677.0476.3276.4676.46-0.38%255,920
Jan 6, 202676.3376.9775.9776.7576.75-0.53%368,891
Jan 5, 202676.0477.5075.9977.1677.164.43%326,481
Jan 2, 202673.5174.2473.2173.8973.89-0.11%408,811
Dec 31, 202575.0575.0573.9773.9773.97-0.80%109,120
Dec 30, 202574.4775.0374.4674.5774.57-0.24%97,193
Dec 29, 202574.3175.0974.3174.7574.75-0.57%106,969
Dec 26, 202577.0077.0073.4075.1875.180.26%52,454
Dec 24, 202573.3576.4873.3574.9874.98-0.25%79,966
Dec 23, 202574.6075.1874.5475.1775.171.09%162,031
Dec 22, 202573.8574.3673.6474.3674.361.25%137,855
Dec 19, 202573.1473.9273.1473.4473.440.89%205,417
Dec 18, 202572.8273.1972.5272.7972.791.70%254,151
Dec 17, 202572.8173.0271.4571.5771.57-2.53%179,267
Dec 16, 202573.5073.6873.0773.4373.43-0.45%272,339
Dec 15, 202573.7474.0073.4673.7673.760.88%232,217
Dec 12, 202574.5974.7372.7673.1273.12-1.04%241,562
Dec 11, 202574.2974.3473.7573.8973.890.08%261,118
Dec 10, 202573.1974.0072.8873.8373.831.69%186,322
Dec 9, 202572.5972.9372.4572.6072.60-0.94%211,857
Dec 8, 202573.4073.6173.0873.2973.290.58%102,569
Dec 5, 202573.2473.2872.6672.8772.870.57%150,082
Dec 4, 202572.4372.8171.6572.4672.461.40%208,592
Dec 3, 202571.0071.4670.5871.4671.46-207,020
Dec 2, 202571.4671.7171.0571.4671.461.07%187,862
Dec 1, 202571.4371.6870.6970.7070.70-1.48%226,240
Nov 28, 202571.6872.2671.5871.7671.761.95%166,739
Nov 26, 202569.9470.8069.9270.3970.391.82%220,149
Nov 25, 202568.8169.1768.2369.1369.130.83%357,751
Nov 24, 202568.7269.1068.5668.5668.561.14%244,461
Nov 21, 202567.8168.1567.2467.7967.790.34%405,847
Nov 20, 202569.3769.6967.5667.5667.56-0.01%270,503
Nov 19, 202567.8568.1967.4267.5767.57-0.28%220,574
Nov 18, 202568.2868.6067.3267.7667.76-3.80%335,912
Nov 17, 202570.3571.0269.9270.4470.44-0.42%271,244
Nov 14, 202570.2871.0870.2370.7470.740.36%155,558
Nov 13, 202571.5871.6570.3770.4870.48-2.02%319,094
Nov 12, 202571.9072.1671.8171.9371.930.76%169,384
Nov 11, 202571.4571.6571.1971.3971.390.75%147,870
Nov 10, 202570.9571.0770.3670.8670.860.86%241,617
Nov 7, 202569.6670.2969.3670.2670.260.31%186,061
Nov 6, 202570.2870.4169.7570.0470.04-1.67%276,486
Nov 5, 202571.1171.4370.9671.2371.23-0.36%288,957
Nov 4, 202571.7772.1871.4471.4971.49-2.71%283,430
Nov 3, 202573.6373.6373.2773.4873.48-0.92%177,732
Oct 31, 202574.5374.5974.0974.1674.16-0.52%170,899
Oct 30, 202574.4674.9674.2474.5574.550.09%161,425
Oct 29, 202574.4074.9474.0574.4874.48-0.71%322,436
Oct 28, 202574.7375.1674.5875.0175.010.55%154,999
Oct 27, 202574.4374.6474.3274.6074.600.36%140,499
Oct 24, 202574.0474.7074.0074.3374.330.95%177,646
Oct 23, 202573.0373.7573.0173.6373.631.90%158,361
Oct 22, 202573.5973.6771.9372.2672.26-1.42%163,229
Oct 21, 202573.2873.6272.9573.3073.30-1.72%193,050
Oct 20, 202574.0374.6673.8574.5874.580.91%144,977
Oct 17, 202574.0074.2473.4273.9173.91-0.46%206,421
Oct 16, 202574.0874.7373.6274.2574.250.08%320,380
Oct 15, 202574.2774.7173.4474.1974.191.48%338,337
Oct 14, 202572.5473.4072.2873.1173.110.05%242,229