ABB Ltd (ABLZF)
OTCMKTS
· Delayed Price · Currency is USD
98.24
-1.26 (-1.27%)
Apr 28, 2026, 3:55 PM EST
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | - | -2.41% | - |
| Apr 27, 2026 | 98.75 | 100.40 | 98.75 | 99.50 | 99.50 | 0.91% | 1,921 |
| Apr 24, 2026 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | 0.31% | 724 |
| Apr 23, 2026 | 100.28 | 100.80 | 98.29 | 98.30 | 98.30 | -1.36% | 7,925 |
| Apr 22, 2026 | 97.05 | 99.66 | 97.05 | 99.66 | 99.66 | 4.18% | 2,461 |
| Apr 21, 2026 | 96.35 | 96.35 | 93.83 | 95.66 | 95.66 | -2.40% | 1,149 |
| Apr 20, 2026 | 94.14 | 98.01 | 94.14 | 98.01 | 98.01 | 4.43% | 929 |
| Apr 17, 2026 | 95.00 | 97.78 | 93.66 | 93.85 | 93.85 | 1.46% | 3,704 |
| Apr 16, 2026 | 91.81 | 92.50 | 91.81 | 92.50 | 92.50 | -2.12% | 1,765 |
| Apr 15, 2026 | 93.06 | 95.00 | 93.06 | 94.50 | 94.50 | 0.52% | 2,307 |
| Apr 14, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | 5.63% | 686 |
| Apr 13, 2026 | 91.79 | 92.08 | 89.00 | 89.00 | 89.00 | -2.02% | 4,011 |
| Apr 10, 2026 | 91.29 | 91.29 | 90.00 | 90.84 | 90.84 | 2.64% | 3,114 |
| Apr 9, 2026 | 90.16 | 90.16 | 88.50 | 88.50 | 88.50 | -1.36% | 891 |
| Apr 8, 2026 | 87.25 | 90.79 | 87.25 | 89.72 | 89.72 | 11.19% | 1,097 |
| Apr 7, 2026 | 82.60 | 82.60 | 80.69 | 80.69 | 80.69 | -1.20% | 827 |
| Apr 6, 2026 | 84.51 | 84.51 | 81.67 | 81.67 | 81.67 | -1.62% | 2,187 |
| Apr 2, 2026 | 81.62 | 83.01 | 81.62 | 83.01 | 83.01 | 4.16% | 788 |
| Mar 31, 2026 | 79.13 | 80.77 | 79.13 | 79.70 | 79.70 | 3.47% | 7,826 |
| Mar 30, 2026 | 77.84 | 77.99 | 77.03 | 77.03 | 77.03 | -0.61% | 961 |
| Mar 27, 2026 | 79.70 | 79.70 | 77.50 | 77.50 | 77.50 | -5.16% | 1,934 |
| Mar 26, 2026 | 84.17 | 84.17 | 81.72 | 81.72 | 81.72 | -1.96% | 827 |
| Mar 25, 2026 | 85.24 | 86.05 | 83.35 | 83.35 | 83.35 | 0.60% | 1,976 |
| Mar 24, 2026 | 82.54 | 83.55 | 81.29 | 82.86 | 82.86 | -1.36% | 807 |
| Mar 23, 2026 | 83.93 | 84.00 | 83.93 | 84.00 | 84.00 | 4.00% | 583 |
| Mar 20, 2026 | 81.50 | 83.01 | 80.77 | 80.77 | 79.58 | -3.13% | 1,324 |
| Mar 19, 2026 | 82.24 | 83.66 | 82.24 | 83.38 | 82.15 | -4.71% | 1,404 |
| Mar 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.21 | 1.35% | 526 |
| Mar 17, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 85.06 | 3.59% | 715 |
| Mar 16, 2026 | 85.69 | 85.69 | 83.34 | 83.34 | 82.11 | -3.64% | 1,215 |
| Mar 13, 2026 | 87.36 | 87.36 | 84.08 | 86.49 | 85.21 | -0.66% | 1,028 |
| Mar 12, 2026 | 85.34 | 87.06 | 85.34 | 87.06 | 85.78 | 1.74% | 984 |
| Mar 11, 2026 | 87.83 | 88.49 | 85.57 | 85.57 | 84.31 | -2.68% | 1,160 |
| Mar 10, 2026 | 88.90 | 88.90 | 86.83 | 87.93 | 86.63 | 6.22% | 4,266 |
| Mar 9, 2026 | 82.56 | 82.78 | 81.12 | 82.78 | 81.56 | -2.55% | 1,084 |
| Mar 6, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 83.69 | -3.14% | 877 |
| Mar 5, 2026 | 84.40 | 87.70 | 84.40 | 87.70 | 86.40 | -1.23% | 1,983 |
| Mar 4, 2026 | 88.79 | 88.79 | 88.79 | 88.79 | 87.48 | 1.37% | 611 |
| Mar 3, 2026 | 87.30 | 87.59 | 83.23 | 87.59 | 86.30 | -3.92% | 2,919 |
| Mar 2, 2026 | 91.61 | 91.61 | 91.17 | 91.17 | 89.82 | -3.74% | 1,252 |
| Feb 27, 2026 | 91.92 | 94.71 | 91.78 | 94.71 | 93.31 | 2.08% | 1,620 |
| Feb 26, 2026 | 91.72 | 92.78 | 91.36 | 92.78 | 91.41 | 1.59% | 1,686 |
| Feb 25, 2026 | 92.47 | 93.06 | 91.32 | 91.32 | 89.98 | -0.05% | 1,970 |
| Feb 24, 2026 | 92.31 | 92.69 | 90.32 | 91.37 | 90.02 | 0.41% | 1,551 |
| Feb 23, 2026 | 89.66 | 91.00 | 89.66 | 91.00 | 89.66 | 1.81% | 1,187 |
| Feb 20, 2026 | 92.24 | 92.24 | 89.38 | 89.38 | 88.06 | -2.79% | 624 |
| Feb 19, 2026 | 90.98 | 91.97 | 89.63 | 91.94 | 90.59 | -1.04% | 1,118 |
| Feb 18, 2026 | 90.41 | 92.91 | 89.87 | 92.91 | 91.54 | 3.59% | 87,965 |
| Feb 17, 2026 | 90.92 | 92.10 | 88.88 | 89.69 | 88.37 | -2.82% | 6,569 |
| Feb 13, 2026 | 90.44 | 92.33 | 89.69 | 92.30 | 90.94 | 2.82% | 2,314 |
| Feb 12, 2026 | 92.71 | 92.82 | 89.72 | 89.77 | 88.44 | -2.26% | 2,802 |
| Feb 11, 2026 | 91.00 | 91.84 | 88.74 | 91.84 | 90.48 | 1.61% | 903 |
| Feb 10, 2026 | 89.54 | 90.94 | 88.41 | 90.38 | 89.05 | 1.37% | 2,394 |
| Feb 9, 2026 | 88.64 | 89.56 | 87.04 | 89.17 | 87.85 | 4.69% | 2,125 |
| Feb 6, 2026 | 86.10 | 86.84 | 85.17 | 85.17 | 83.91 | -0.39% | 3,575 |
| Feb 5, 2026 | 84.96 | 85.58 | 84.10 | 85.51 | 84.24 | -0.60% | 209,602 |
| Feb 4, 2026 | 87.25 | 88.69 | 86.02 | 86.02 | 84.75 | -0.26% | 437,639 |
| Feb 3, 2026 | 87.71 | 88.41 | 86.25 | 86.25 | 84.97 | -0.66% | 1,737 |
| Feb 2, 2026 | 87.40 | 88.55 | 86.77 | 86.82 | 85.54 | 2.40% | 1,878 |
| Jan 30, 2026 | 85.99 | 87.57 | 84.78 | 84.78 | 83.53 | -1.26% | 3,963 |
| Jan 29, 2026 | 85.20 | 87.86 | 85.20 | 85.87 | 84.60 | 8.80% | 6,265 |
| Jan 28, 2026 | 79.87 | 79.87 | 77.86 | 78.92 | 77.75 | -1.50% | 2,937 |
| Jan 27, 2026 | 78.53 | 80.12 | 78.53 | 80.12 | 78.94 | 2.07% | 3,704 |
| Jan 26, 2026 | 78.21 | 78.50 | 76.15 | 78.49 | 77.33 | 3.92% | 1,981 |
| Jan 23, 2026 | 75.64 | 76.36 | 75.53 | 75.53 | 74.41 | 0.04% | 1,948 |
| Jan 22, 2026 | 76.77 | 76.77 | 75.50 | 75.50 | 74.39 | 2.15% | 1,447 |
| Jan 21, 2026 | 75.67 | 76.53 | 73.91 | 73.91 | 72.82 | -0.12% | 4,761 |
| Jan 20, 2026 | 76.00 | 76.61 | 74.00 | 74.00 | 72.91 | -3.39% | 10,377 |
| Jan 16, 2026 | 77.19 | 77.19 | 76.30 | 76.60 | 75.47 | -0.53% | 5,475 |
| Jan 15, 2026 | 77.11 | 77.11 | 75.14 | 77.01 | 75.87 | 2.08% | 2,416 |
| Jan 14, 2026 | 76.80 | 76.80 | 74.03 | 75.44 | 74.33 | -0.45% | 1,164 |
| Jan 13, 2026 | 77.11 | 77.11 | 74.45 | 75.78 | 74.66 | 1.47% | 5,385 |
| Jan 12, 2026 | 76.54 | 76.98 | 74.68 | 74.68 | 73.58 | -2.47% | 1,564 |
| Jan 9, 2026 | 75.63 | 76.57 | 73.74 | 76.57 | 75.44 | 1.05% | 2,808 |
| Jan 8, 2026 | 75.10 | 75.80 | 75.10 | 75.77 | 74.65 | 0.36% | 1,070 |
| Jan 7, 2026 | 77.55 | 77.55 | 75.18 | 75.50 | 74.39 | -2.29% | 3,961 |
| Jan 6, 2026 | 77.13 | 77.27 | 76.18 | 77.27 | 76.13 | 0.35% | 2,397 |
| Jan 5, 2026 | 75.00 | 77.47 | 75.00 | 77.00 | 75.86 | 5.72% | 5,668 |
| Jan 2, 2026 | 76.46 | 76.46 | 72.41 | 72.84 | 71.76 | -4.81% | 2,592 |
| Dec 31, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 75.39 | 1.10% | 1,133 |
| Dec 30, 2025 | 75.64 | 75.69 | 75.64 | 75.69 | 74.57 | 2.03% | 484 |
| Dec 29, 2025 | 75.81 | 76.13 | 73.85 | 74.18 | 73.09 | -1.64% | 2,008 |
| Dec 26, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 74.31 | -1.54% | 2,369 |
| Dec 24, 2025 | 76.70 | 76.70 | 74.07 | 76.60 | 75.47 | 2.82% | 770 |
| Dec 23, 2025 | 74.97 | 75.00 | 74.50 | 74.50 | 73.40 | 2.05% | 1,037 |
| Dec 22, 2025 | 74.54 | 74.57 | 73.00 | 73.00 | 71.92 | 1.61% | 2,298 |
| Dec 19, 2025 | 72.81 | 74.04 | 71.84 | 71.84 | 70.78 | -0.38% | 3,132 |
| Dec 18, 2025 | 73.60 | 73.92 | 71.79 | 72.11 | 71.05 | -1.12% | 3,535 |
| Dec 17, 2025 | 73.61 | 73.90 | 71.04 | 72.93 | 71.85 | -0.10% | 3,570 |
| Dec 16, 2025 | 74.32 | 74.32 | 73.00 | 73.00 | 71.92 | 0.22% | 748 |
| Dec 15, 2025 | 74.56 | 74.58 | 72.72 | 72.84 | 71.76 | -0.44% | 2,917 |
| Dec 12, 2025 | 73.00 | 74.54 | 73.00 | 73.16 | 72.08 | -1.99% | 1,344 |
| Dec 11, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 73.54 | 2.94% | 601 |
| Dec 10, 2025 | 72.86 | 74.04 | 72.51 | 72.51 | 71.44 | -1.76% | 2,291 |
| Dec 9, 2025 | 73.41 | 74.00 | 73.31 | 73.81 | 72.72 | -0.67% | 3,239 |
| Dec 8, 2025 | 74.24 | 74.31 | 71.64 | 74.31 | 73.21 | 2.92% | 1,799 |
| Dec 5, 2025 | 73.89 | 74.29 | 72.09 | 72.20 | 71.13 | -1.10% | 1,755 |
| Dec 4, 2025 | 73.27 | 73.27 | 71.51 | 73.00 | 71.92 | 0.69% | 1,904 |
| Dec 3, 2025 | 70.51 | 72.50 | 70.16 | 72.50 | 71.43 | 2.92% | 15,440 |
| Dec 2, 2025 | 72.21 | 72.31 | 70.44 | 70.44 | 69.40 | -2.55% | 1,771 |