ABB Ltd (ABBNY)
OTCMKTS
· Delayed Price · Currency is USD
96.49
-2.51 (-2.54%)
At close: Apr 28, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.33 | 97.54 | 96.20 | 96.49 | 96.49 | -2.54% | 402,978 |
| Apr 27, 2026 | 99.15 | 99.43 | 98.23 | 99.00 | 99.00 | -0.41% | 198,283 |
| Apr 24, 2026 | 98.36 | 99.90 | 98.13 | 99.41 | 99.41 | 0.85% | 247,422 |
| Apr 23, 2026 | 99.07 | 100.22 | 96.90 | 98.57 | 98.57 | 0.74% | 253,038 |
| Apr 22, 2026 | 97.83 | 98.42 | 97.40 | 97.85 | 97.85 | 4.25% | 191,660 |
| Apr 21, 2026 | 94.83 | 95.75 | 93.03 | 93.86 | 93.86 | -1.87% | 255,774 |
| Apr 20, 2026 | 95.59 | 95.69 | 94.50 | 95.65 | 95.65 | -0.66% | 198,990 |
| Apr 17, 2026 | 95.47 | 97.17 | 95.22 | 96.29 | 96.29 | 4.13% | 236,483 |
| Apr 16, 2026 | 93.00 | 93.01 | 91.77 | 92.47 | 92.47 | -0.27% | 183,545 |
| Apr 15, 2026 | 92.56 | 92.96 | 91.89 | 92.72 | 92.72 | 0.22% | 215,310 |
| Apr 14, 2026 | 92.45 | 92.72 | 92.02 | 92.52 | 92.52 | 0.93% | 195,391 |
| Apr 13, 2026 | 90.21 | 91.74 | 90.20 | 91.67 | 91.67 | 1.19% | 199,237 |
| Apr 10, 2026 | 91.24 | 91.58 | 89.43 | 90.59 | 90.59 | 0.66% | 341,666 |
| Apr 9, 2026 | 89.12 | 90.62 | 88.91 | 90.00 | 90.00 | 0.90% | 273,928 |
| Apr 8, 2026 | 89.28 | 89.30 | 88.28 | 89.20 | 89.20 | 8.11% | 210,061 |
| Apr 7, 2026 | 81.85 | 82.73 | 80.72 | 82.51 | 82.51 | -0.42% | 207,829 |
| Apr 6, 2026 | 81.54 | 83.24 | 80.15 | 82.86 | 82.86 | 0.79% | 207,601 |
| Apr 2, 2026 | 80.82 | 82.74 | 80.62 | 82.21 | 82.21 | -1.36% | 170,143 |
| Apr 1, 2026 | 82.81 | 83.84 | 82.68 | 83.34 | 83.34 | 3.55% | 229,424 |
| Mar 31, 2026 | 79.23 | 80.65 | 78.56 | 80.48 | 80.48 | 4.42% | 311,945 |
| Mar 30, 2026 | 79.05 | 79.08 | 76.50 | 77.07 | 77.07 | -1.59% | 345,164 |
| Mar 27, 2026 | 78.37 | 79.57 | 77.93 | 78.32 | 78.32 | -2.71% | 481,014 |
| Mar 26, 2026 | 81.90 | 83.83 | 80.36 | 80.49 | 80.49 | -4.63% | 215,821 |
| Mar 25, 2026 | 85.33 | 85.33 | 83.82 | 84.40 | 84.40 | 2.46% | 205,668 |
| Mar 24, 2026 | 79.78 | 82.79 | 79.77 | 82.37 | 82.37 | -1.37% | 331,597 |
| Mar 23, 2026 | 82.96 | 84.70 | 81.44 | 83.51 | 82.54 | 2.64% | 278,666 |
| Mar 20, 2026 | 82.99 | 83.36 | 80.83 | 81.36 | 80.42 | -2.52% | 208,116 |
| Mar 19, 2026 | 82.80 | 84.58 | 80.57 | 83.46 | 82.49 | -0.67% | 305,173 |
| Mar 18, 2026 | 85.60 | 86.03 | 84.02 | 84.02 | 83.04 | -0.86% | 435,774 |
| Mar 17, 2026 | 85.17 | 85.17 | 84.27 | 84.75 | 83.77 | 0.32% | 204,735 |
| Mar 16, 2026 | 84.42 | 84.98 | 83.77 | 84.48 | 83.50 | 1.29% | 302,515 |
| Mar 13, 2026 | 85.85 | 86.40 | 83.24 | 83.40 | 82.43 | -2.88% | 292,403 |
| Mar 12, 2026 | 86.38 | 86.60 | 84.80 | 85.88 | 84.88 | -1.19% | 225,501 |
| Mar 11, 2026 | 85.80 | 87.09 | 85.74 | 86.91 | 85.90 | 0.18% | 155,761 |
| Mar 10, 2026 | 87.08 | 88.33 | 86.41 | 86.75 | 85.74 | 2.08% | 198,143 |
| Mar 9, 2026 | 81.62 | 85.56 | 81.20 | 84.98 | 83.99 | 0.30% | 486,310 |
| Mar 6, 2026 | 83.43 | 85.39 | 83.30 | 84.73 | 83.75 | -0.40% | 361,488 |
| Mar 5, 2026 | 85.96 | 86.75 | 84.16 | 85.07 | 84.08 | -2.74% | 277,305 |
| Mar 4, 2026 | 87.60 | 87.90 | 86.79 | 87.47 | 86.45 | 1.31% | 284,644 |
| Mar 3, 2026 | 85.71 | 86.84 | 84.69 | 86.34 | 85.34 | -4.01% | 327,873 |
| Mar 2, 2026 | 89.92 | 90.70 | 89.73 | 89.95 | 88.91 | -3.06% | 462,318 |
| Feb 27, 2026 | 92.77 | 93.40 | 92.14 | 92.79 | 91.71 | 1.30% | 408,410 |
| Feb 26, 2026 | 92.41 | 92.45 | 90.66 | 91.60 | 90.54 | -0.29% | 767,552 |
| Feb 25, 2026 | 92.73 | 92.83 | 91.78 | 91.87 | 90.80 | 0.58% | 331,178 |
| Feb 24, 2026 | 90.76 | 91.69 | 90.42 | 91.34 | 90.28 | 1.59% | 644,545 |
| Feb 23, 2026 | 90.24 | 90.49 | 89.50 | 89.91 | 88.87 | -0.72% | 329,890 |
| Feb 20, 2026 | 89.83 | 91.25 | 89.83 | 90.56 | 89.51 | 0.72% | 221,713 |
| Feb 19, 2026 | 89.91 | 90.43 | 89.69 | 89.91 | 88.87 | -1.07% | 326,579 |
| Feb 18, 2026 | 91.04 | 91.62 | 90.46 | 90.88 | 89.82 | 0.41% | 312,980 |
| Feb 17, 2026 | 89.61 | 90.99 | 89.53 | 90.51 | 89.46 | -0.54% | 229,366 |
| Feb 13, 2026 | 90.17 | 91.49 | 89.72 | 91.00 | 89.94 | 0.82% | 262,890 |
| Feb 12, 2026 | 91.24 | 91.67 | 89.91 | 90.26 | 89.21 | -0.06% | 280,584 |
| Feb 11, 2026 | 90.15 | 90.60 | 89.34 | 90.31 | 89.26 | 1.43% | 584,827 |
| Feb 10, 2026 | 89.68 | 89.84 | 88.83 | 89.04 | 88.01 | -0.57% | 529,759 |
| Feb 9, 2026 | 88.26 | 89.60 | 88.10 | 89.55 | 88.51 | 3.25% | 294,160 |
| Feb 6, 2026 | 85.64 | 86.73 | 85.55 | 86.73 | 85.72 | 1.78% | 954,331 |
| Feb 5, 2026 | 85.00 | 86.05 | 84.60 | 85.21 | 84.22 | -0.83% | 837,231 |
| Feb 4, 2026 | 88.12 | 88.35 | 85.58 | 85.92 | 84.92 | -1.82% | 435,281 |
| Feb 3, 2026 | 86.35 | 88.13 | 86.14 | 87.51 | 86.49 | 0.67% | 1,054,661 |
| Feb 2, 2026 | 85.94 | 87.13 | 85.94 | 86.93 | 85.92 | 0.84% | 179,871 |
| Jan 30, 2026 | 86.49 | 87.06 | 85.85 | 86.21 | 85.21 | -1.46% | 337,948 |
| Jan 29, 2026 | 88.41 | 88.67 | 85.29 | 87.49 | 86.47 | 10.45% | 346,501 |
| Jan 28, 2026 | 79.75 | 79.92 | 79.21 | 79.21 | 78.29 | -1.63% | 442,625 |
| Jan 27, 2026 | 79.73 | 80.67 | 79.73 | 80.52 | 79.59 | 3.56% | 273,703 |
| Jan 26, 2026 | 77.30 | 77.93 | 77.24 | 77.75 | 76.85 | 1.71% | 152,549 |
| Jan 23, 2026 | 75.48 | 76.44 | 75.14 | 76.44 | 75.55 | 1.51% | 148,584 |
| Jan 22, 2026 | 75.80 | 75.97 | 75.05 | 75.30 | 74.43 | -0.84% | 396,526 |
| Jan 21, 2026 | 74.62 | 75.94 | 74.51 | 75.94 | 75.06 | 1.04% | 229,376 |
| Jan 20, 2026 | 75.31 | 75.93 | 75.10 | 75.16 | 74.29 | -1.98% | 239,230 |
| Jan 16, 2026 | 76.53 | 77.00 | 76.39 | 76.68 | 75.79 | 0.42% | 287,954 |
| Jan 15, 2026 | 76.43 | 77.01 | 76.20 | 76.36 | 75.47 | 1.54% | 164,993 |
| Jan 14, 2026 | 75.71 | 75.75 | 74.85 | 75.20 | 74.33 | -0.99% | 249,545 |
| Jan 13, 2026 | 75.86 | 76.24 | 75.44 | 75.95 | 75.07 | -0.22% | 323,879 |
| Jan 12, 2026 | 75.66 | 76.28 | 75.55 | 76.12 | 75.24 | 1.16% | 283,507 |
| Jan 9, 2026 | 74.87 | 75.29 | 74.48 | 75.25 | 74.38 | 1.68% | 310,029 |
| Jan 8, 2026 | 74.89 | 74.94 | 73.80 | 74.01 | 73.15 | -3.20% | 207,498 |
| Jan 7, 2026 | 76.96 | 77.04 | 76.32 | 76.46 | 75.57 | -0.38% | 255,920 |
| Jan 6, 2026 | 76.33 | 76.97 | 75.97 | 76.75 | 75.86 | -0.53% | 368,891 |
| Jan 5, 2026 | 76.04 | 77.50 | 75.99 | 77.16 | 76.26 | 4.43% | 326,481 |
| Jan 2, 2026 | 73.51 | 74.24 | 73.21 | 73.89 | 73.03 | -0.11% | 408,811 |
| Dec 31, 2025 | 75.05 | 75.05 | 73.97 | 73.97 | 73.11 | -0.80% | 109,120 |
| Dec 30, 2025 | 74.47 | 75.03 | 74.46 | 74.57 | 73.70 | -0.24% | 97,193 |
| Dec 29, 2025 | 74.31 | 75.09 | 74.31 | 74.75 | 73.88 | -0.57% | 106,969 |
| Dec 26, 2025 | 77.00 | 77.00 | 73.40 | 75.18 | 74.31 | 0.26% | 52,454 |
| Dec 24, 2025 | 73.35 | 76.48 | 73.35 | 74.98 | 74.11 | -0.25% | 79,966 |
| Dec 23, 2025 | 74.60 | 75.18 | 74.54 | 75.17 | 74.30 | 1.09% | 162,031 |
| Dec 22, 2025 | 73.85 | 74.36 | 73.64 | 74.36 | 73.50 | 1.25% | 137,855 |
| Dec 19, 2025 | 73.14 | 73.92 | 73.14 | 73.44 | 72.59 | 0.89% | 205,417 |
| Dec 18, 2025 | 72.82 | 73.19 | 72.52 | 72.79 | 71.94 | 1.70% | 254,151 |
| Dec 17, 2025 | 72.81 | 73.02 | 71.45 | 71.57 | 70.74 | -2.53% | 179,267 |
| Dec 16, 2025 | 73.50 | 73.68 | 73.07 | 73.43 | 72.58 | -0.45% | 272,339 |
| Dec 15, 2025 | 73.74 | 74.00 | 73.46 | 73.76 | 72.90 | 0.88% | 232,217 |
| Dec 12, 2025 | 74.59 | 74.73 | 72.76 | 73.12 | 72.27 | -1.04% | 241,562 |
| Dec 11, 2025 | 74.29 | 74.34 | 73.75 | 73.89 | 73.03 | 0.08% | 261,118 |
| Dec 10, 2025 | 73.19 | 74.00 | 72.88 | 73.83 | 72.97 | 1.69% | 186,322 |
| Dec 9, 2025 | 72.59 | 72.93 | 72.45 | 72.60 | 71.76 | -0.94% | 211,857 |
| Dec 8, 2025 | 73.40 | 73.61 | 73.08 | 73.29 | 72.44 | 0.58% | 102,569 |
| Dec 5, 2025 | 73.24 | 73.28 | 72.66 | 72.87 | 72.02 | 0.57% | 150,082 |
| Dec 4, 2025 | 72.43 | 72.81 | 71.65 | 72.46 | 71.62 | 1.40% | 208,592 |
| Dec 3, 2025 | 71.00 | 71.46 | 70.58 | 71.46 | 70.63 | - | 207,020 |