ABB Ltd (ABLZF)
OTCMKTS
· Delayed Price · Currency is USD
73.00
+0.50 (0.69%)
Dec 4, 2025, 4:00 PM EST
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 73.27 | 73.27 | 71.51 | 73.00 | 73.00 | 0.69% | 1,904 |
| Dec 3, 2025 | 70.51 | 72.50 | 70.16 | 72.50 | 72.50 | 2.92% | 15,440 |
| Dec 2, 2025 | 72.21 | 72.31 | 70.44 | 70.44 | 70.44 | -2.55% | 1,771 |
| Dec 1, 2025 | 72.47 | 72.47 | 72.28 | 72.28 | 72.28 | 0.87% | 1,536 |
| Nov 28, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.26% | 818 |
| Nov 26, 2025 | 70.77 | 71.85 | 69.57 | 71.85 | 71.85 | 2.44% | 3,369 |
| Nov 25, 2025 | 69.40 | 70.14 | 68.95 | 70.14 | 70.14 | -0.43% | 65,555 |
| Nov 24, 2025 | 67.86 | 70.44 | 67.86 | 70.44 | 70.44 | 2.01% | 880 |
| Nov 21, 2025 | 67.28 | 69.07 | 66.79 | 69.05 | 69.05 | -1.50% | 2,201 |
| Nov 20, 2025 | 70.15 | 70.35 | 67.84 | 70.11 | 70.11 | 1.36% | 3,350 |
| Nov 19, 2025 | 68.67 | 69.17 | 66.25 | 69.17 | 69.17 | 3.00% | 5,513 |
| Nov 18, 2025 | 67.30 | 69.97 | 67.07 | 67.15 | 67.15 | -3.43% | 2,810 |
| Nov 17, 2025 | 70.56 | 71.53 | 69.53 | 69.53 | 69.53 | -1.84% | 4,814 |
| Nov 14, 2025 | 70.53 | 70.84 | 70.01 | 70.84 | 70.84 | -0.74% | 3,901 |
| Nov 13, 2025 | 71.78 | 71.78 | 71.36 | 71.36 | 71.36 | -0.19% | 1,607 |
| Nov 12, 2025 | 70.50 | 72.06 | 70.50 | 71.50 | 71.50 | 1.53% | 1,766 |
| Nov 11, 2025 | 72.18 | 72.18 | 70.42 | 70.42 | 70.42 | -2.70% | 2,699 |
| Nov 10, 2025 | 71.77 | 72.38 | 69.83 | 72.38 | 72.38 | 5.72% | 2,295 |
| Nov 7, 2025 | 70.21 | 71.14 | 68.46 | 68.46 | 68.46 | -4.46% | 1,425 |
| Nov 6, 2025 | 71.55 | 71.66 | 71.55 | 71.66 | 71.66 | 2.12% | 919 |
| Nov 5, 2025 | 72.25 | 72.78 | 70.17 | 70.17 | 70.17 | -4.02% | 3,863 |
| Nov 4, 2025 | 73.00 | 74.04 | 72.57 | 73.11 | 73.11 | -0.48% | 3,114 |
| Nov 3, 2025 | 74.34 | 74.86 | 73.31 | 73.46 | 73.46 | -2.06% | 2,632 |
| Oct 30, 2025 | 74.58 | 75.62 | 74.14 | 75.00 | 75.00 | 1.74% | 2,344 |
| Oct 29, 2025 | 75.26 | 75.28 | 73.72 | 73.72 | 73.72 | -2.23% | 3,226 |
| Oct 28, 2025 | 74.22 | 75.40 | 73.60 | 75.40 | 75.40 | 1.56% | 4,016 |
| Oct 27, 2025 | 73.91 | 75.46 | 73.91 | 74.24 | 74.24 | 1.72% | 3,478 |
| Oct 24, 2025 | 73.72 | 73.72 | 72.98 | 72.98 | 72.98 | -2.45% | 1,747 |
| Oct 23, 2025 | 74.07 | 74.82 | 72.77 | 74.82 | 74.82 | 0.90% | 1,750 |
| Oct 22, 2025 | 73.58 | 74.15 | 71.34 | 74.15 | 74.15 | -0.56% | 2,644 |
| Oct 21, 2025 | 73.87 | 74.57 | 73.27 | 74.57 | 74.57 | 2.06% | 32,298 |
| Oct 20, 2025 | 75.01 | 75.01 | 72.98 | 73.06 | 73.06 | -2.80% | 2,270 |
| Oct 17, 2025 | 74.84 | 75.17 | 74.84 | 75.17 | 75.17 | -0.15% | 3,336 |
| Oct 16, 2025 | 73.79 | 75.28 | 73.50 | 75.28 | 75.28 | 3.07% | 3,899 |
| Oct 15, 2025 | 74.00 | 74.65 | 73.04 | 73.04 | 73.04 | -0.82% | 3,377 |
| Oct 14, 2025 | 72.01 | 74.35 | 72.01 | 73.64 | 73.64 | 2.07% | 1,112 |
| Oct 13, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.03% | 1,529 |
| Oct 10, 2025 | 73.70 | 73.70 | 72.13 | 72.13 | 72.13 | -0.75% | 4,164 |
| Oct 9, 2025 | 72.74 | 74.11 | 72.67 | 72.67 | 72.67 | -2.11% | 1,915 |
| Oct 8, 2025 | 74.08 | 74.24 | 72.85 | 74.24 | 74.24 | 0.02% | 4,562 |
| Oct 7, 2025 | 74.04 | 74.22 | 74.04 | 74.22 | 74.22 | -0.76% | 1,981 |
| Oct 6, 2025 | 74.44 | 74.79 | 73.40 | 74.79 | 74.79 | 0.32% | 1,081 |
| Oct 3, 2025 | 74.58 | 74.58 | 73.08 | 74.55 | 74.55 | 0.87% | 1,094 |
| Oct 2, 2025 | 73.78 | 73.90 | 73.78 | 73.90 | 73.90 | 2.49% | 616 |
| Oct 1, 2025 | 72.55 | 72.76 | 71.31 | 72.11 | 72.11 | -1.00% | 33,493 |
| Sep 30, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 2.82% | 17,491 |
| Sep 29, 2025 | 71.96 | 71.96 | 70.84 | 70.84 | 70.84 | -1.38% | 1,083 |
| Sep 26, 2025 | 70.89 | 71.83 | 70.60 | 71.83 | 71.83 | 1.38% | 8,222 |
| Sep 25, 2025 | 70.71 | 70.85 | 70.71 | 70.85 | 70.85 | 0.47% | 732 |
| Sep 24, 2025 | 71.26 | 71.86 | 70.52 | 70.52 | 70.52 | -3.12% | 1,773 |
| Sep 23, 2025 | 71.15 | 72.79 | 71.15 | 72.79 | 72.79 | 2.52% | 1,989 |
| Sep 22, 2025 | 72.19 | 72.19 | 70.70 | 71.01 | 71.01 | -0.62% | 1,202 |
| Sep 19, 2025 | 71.76 | 71.76 | 70.20 | 71.45 | 71.45 | 0.53% | 4,407 |
| Sep 18, 2025 | 70.55 | 71.07 | 70.55 | 71.07 | 71.07 | 2.34% | 3,364 |
| Sep 17, 2025 | 71.26 | 71.26 | 69.44 | 69.44 | 69.44 | -1.18% | 1,670 |
| Sep 16, 2025 | 71.03 | 72.14 | 70.27 | 70.27 | 70.27 | -3.35% | 3,410 |
| Sep 15, 2025 | 71.89 | 72.70 | 70.64 | 72.70 | 72.70 | 1.74% | 2,146 |
| Sep 12, 2025 | 72.05 | 72.13 | 70.78 | 71.46 | 71.46 | 1.74% | 3,131 |
| Sep 11, 2025 | 71.07 | 72.31 | 70.24 | 70.24 | 70.24 | -2.44% | 1,869 |
| Sep 10, 2025 | 71.79 | 71.99 | 70.95 | 71.99 | 71.99 | 4.45% | 13,664 |
| Sep 9, 2025 | 71.00 | 71.00 | 68.93 | 68.93 | 68.93 | -3.23% | 911 |
| Sep 8, 2025 | 70.88 | 71.23 | 70.14 | 71.23 | 71.23 | 3.04% | 1,620 |
| Sep 5, 2025 | 68.30 | 69.13 | 68.30 | 69.13 | 69.13 | 2.73% | 6,714 |
| Sep 4, 2025 | 68.97 | 68.97 | 67.26 | 67.29 | 67.29 | 1.44% | 1,014 |
| Sep 3, 2025 | 67.58 | 67.71 | 65.67 | 66.34 | 66.34 | -0.66% | 2,569 |
| Sep 2, 2025 | 66.62 | 66.78 | 66.62 | 66.78 | 66.78 | -1.72% | 1,789 |
| Aug 29, 2025 | 67.89 | 67.95 | 67.87 | 67.95 | 67.95 | -1.49% | 986 |
| Aug 28, 2025 | 68.43 | 68.98 | 66.56 | 68.98 | 68.98 | 4.02% | 6,243 |
| Aug 27, 2025 | 66.31 | 68.24 | 66.31 | 66.31 | 66.31 | -3.11% | 1,700 |
| Aug 26, 2025 | 68.17 | 68.46 | 66.51 | 68.44 | 68.44 | 3.24% | 2,639 |
| Aug 25, 2025 | 67.14 | 68.22 | 66.29 | 66.29 | 66.29 | -2.08% | 1,293 |
| Aug 22, 2025 | 67.69 | 67.70 | 67.69 | 67.70 | 67.70 | 0.87% | 886 |
| Aug 21, 2025 | 66.77 | 67.18 | 65.54 | 67.12 | 67.12 | 1.99% | 1,878 |
| Aug 20, 2025 | 67.44 | 68.00 | 65.80 | 65.81 | 65.81 | -1.49% | 2,437 |
| Aug 19, 2025 | 67.40 | 67.40 | 66.80 | 66.80 | 66.80 | -0.95% | 1,242 |
| Aug 18, 2025 | 67.03 | 67.44 | 67.03 | 67.44 | 67.44 | -0.01% | 1,375 |
| Aug 15, 2025 | 67.60 | 67.60 | 65.97 | 67.45 | 67.45 | -0.08% | 910 |
| Aug 14, 2025 | 66.56 | 67.51 | 65.96 | 67.51 | 67.51 | 0.03% | 3,155 |
| Aug 13, 2025 | 67.81 | 67.81 | 65.96 | 67.49 | 67.49 | -0.09% | 19,735 |
| Aug 12, 2025 | 66.75 | 67.55 | 66.09 | 67.55 | 67.55 | 1.45% | 3,258 |
| Aug 11, 2025 | 66.17 | 66.59 | 64.72 | 66.59 | 66.59 | -1.20% | 990 |
| Aug 8, 2025 | 66.73 | 67.42 | 65.66 | 67.40 | 67.40 | 3.69% | 1,376 |
| Aug 7, 2025 | 66.56 | 67.00 | 65.00 | 65.00 | 65.00 | -0.60% | 1,944 |
| Aug 6, 2025 | 64.24 | 66.18 | 64.24 | 65.40 | 65.40 | -1.73% | 2,467 |
| Aug 5, 2025 | 66.05 | 66.59 | 64.14 | 66.55 | 66.55 | 2.41% | 1,534 |
| Aug 4, 2025 | 66.26 | 66.79 | 64.98 | 64.98 | 64.98 | -2.47% | 1,901 |
| Aug 1, 2025 | 66.44 | 66.63 | 64.31 | 66.63 | 66.63 | -0.06% | 4,708 |
| Jul 31, 2025 | 66.97 | 66.97 | 66.67 | 66.67 | 66.67 | -0.13% | 15,109 |
| Jul 30, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -0.56% | 612 |
| Jul 29, 2025 | 66.00 | 67.13 | 66.00 | 67.13 | 67.13 | 0.19% | 1,060 |
| Jul 28, 2025 | 67.23 | 67.23 | 65.94 | 67.01 | 67.01 | 1.14% | 1,189 |
| Jul 25, 2025 | 65.81 | 67.57 | 65.81 | 66.25 | 66.25 | 0.01% | 27,625 |
| Jul 24, 2025 | 67.15 | 68.26 | 66.25 | 66.25 | 66.25 | -0.18% | 2,016 |
| Jul 23, 2025 | 66.01 | 67.06 | 66.01 | 66.37 | 66.37 | 0.63% | 842 |
| Jul 22, 2025 | 65.41 | 66.07 | 64.40 | 65.95 | 65.95 | 0.15% | 5,576 |
| Jul 21, 2025 | 66.50 | 66.55 | 65.50 | 65.85 | 65.85 | 0.14% | 3,323 |
| Jul 18, 2025 | 65.97 | 65.97 | 64.86 | 65.76 | 65.76 | 3.02% | 973 |
| Jul 17, 2025 | 64.43 | 65.31 | 63.83 | 63.83 | 63.83 | 6.14% | 4,485 |
| Jul 16, 2025 | 59.32 | 60.29 | 59.32 | 60.14 | 60.14 | 1.10% | 1,070 |
| Jul 15, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.05% | 1,598 |