ABB Ltd (SWX:ABBN)
Switzerland
· Delayed Price · Currency is CHF 58.68
+0.36 (0.62%)
At close: Dec 5, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.78 | 58.92 | 58.26 | 58.68 | 58.68 | 0.62% | 2,610,506 |
| Dec 4, 2025 | 57.74 | 58.38 | 57.50 | 58.32 | 58.32 | 2.28% | 2,935,748 |
| Dec 3, 2025 | 57.76 | 57.76 | 56.50 | 57.02 | 57.02 | -0.73% | 1,739,738 |
| Dec 2, 2025 | 57.24 | 57.94 | 57.22 | 57.44 | 57.44 | 0.38% | 1,958,817 |
| Dec 1, 2025 | 57.42 | 57.52 | 56.94 | 57.22 | 57.22 | -0.87% | 2,153,223 |
| Nov 28, 2025 | 57.16 | 58.04 | 57.06 | 57.72 | 57.72 | 1.05% | 2,804,172 |
| Nov 27, 2025 | 56.88 | 57.36 | 56.76 | 57.12 | 57.12 | 0.60% | 1,737,279 |
| Nov 26, 2025 | 56.26 | 56.92 | 55.98 | 56.78 | 56.78 | 1.83% | 2,347,598 |
| Nov 25, 2025 | 55.62 | 56.08 | 55.14 | 55.76 | 55.76 | - | 2,161,739 |
| Nov 24, 2025 | 55.38 | 55.92 | 55.22 | 55.76 | 55.76 | 2.09% | 5,305,095 |
| Nov 21, 2025 | 54.30 | 55.04 | 54.22 | 54.62 | 54.62 | -1.83% | 3,053,782 |
| Nov 20, 2025 | 55.46 | 56.26 | 55.46 | 55.64 | 55.64 | 2.17% | 2,418,857 |
| Nov 19, 2025 | 54.00 | 54.86 | 53.88 | 54.46 | 54.46 | 0.67% | 2,217,380 |
| Nov 18, 2025 | 54.26 | 54.70 | 53.78 | 54.10 | 54.10 | -4.08% | 3,544,834 |
| Nov 17, 2025 | 56.20 | 56.56 | 55.94 | 56.40 | 56.40 | -0.04% | 2,341,422 |
| Nov 14, 2025 | 55.32 | 56.42 | 55.20 | 56.42 | 56.42 | 0.46% | 2,048,863 |
| Nov 13, 2025 | 57.32 | 57.40 | 55.98 | 56.16 | 56.16 | -2.19% | 2,185,809 |
| Nov 12, 2025 | 57.34 | 57.96 | 57.24 | 57.42 | 57.42 | 0.60% | 2,188,433 |
| Nov 11, 2025 | 57.00 | 57.26 | 56.88 | 57.08 | 57.08 | 0.46% | 1,940,075 |
| Nov 10, 2025 | 57.06 | 57.20 | 56.82 | 56.82 | 56.82 | 1.25% | 2,038,767 |
| Nov 7, 2025 | 56.94 | 56.96 | 55.82 | 56.12 | 56.12 | -0.81% | 1,819,854 |
| Nov 6, 2025 | 57.14 | 57.20 | 56.34 | 56.58 | 56.58 | -2.21% | 2,823,210 |
| Nov 5, 2025 | 58.02 | 58.36 | 57.30 | 57.86 | 57.86 | -0.48% | 2,986,794 |
| Nov 4, 2025 | 58.48 | 58.72 | 57.52 | 58.14 | 58.14 | -2.12% | 2,717,528 |
| Nov 3, 2025 | 59.70 | 59.84 | 59.24 | 59.40 | 59.40 | -0.44% | 1,981,228 |
| Oct 31, 2025 | 59.78 | 60.18 | 59.64 | 59.66 | 59.66 | -0.50% | 1,653,753 |
| Oct 30, 2025 | 59.80 | 60.16 | 59.02 | 59.96 | 59.96 | 0.60% | 2,427,954 |
| Oct 29, 2025 | 59.44 | 59.74 | 59.22 | 59.60 | 59.60 | -0.07% | 1,404,566 |
| Oct 28, 2025 | 59.42 | 59.64 | 59.02 | 59.64 | 59.64 | 0.27% | 1,856,977 |
| Oct 27, 2025 | 59.38 | 59.64 | 59.18 | 59.48 | 59.48 | 0.47% | 1,764,319 |
| Oct 24, 2025 | 58.92 | 59.20 | 58.58 | 59.20 | 59.20 | 1.09% | 1,868,364 |
| Oct 23, 2025 | 57.88 | 58.60 | 57.74 | 58.56 | 58.56 | 1.56% | 1,531,406 |
| Oct 22, 2025 | 58.46 | 59.50 | 57.52 | 57.66 | 57.66 | -1.44% | 3,566,406 |
| Oct 21, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | -0.81% | 2,069,275 |
| Oct 20, 2025 | 59.00 | 59.00 | 58.50 | 58.98 | 58.98 | 0.99% | 1,953,211 |
| Oct 17, 2025 | 58.18 | 59.00 | 57.54 | 58.40 | 58.40 | -1.32% | 3,144,189 |
| Oct 16, 2025 | 60.50 | 61.06 | 58.62 | 59.18 | 59.18 | -0.64% | 4,062,426 |
| Oct 15, 2025 | 59.02 | 59.60 | 58.94 | 59.56 | 59.56 | 1.71% | 3,295,034 |
| Oct 14, 2025 | 58.28 | 58.56 | 57.48 | 58.56 | 58.56 | -0.27% | 3,380,492 |
| Oct 13, 2025 | 58.18 | 59.40 | 58.16 | 58.72 | 58.72 | 0.72% | 2,740,781 |
| Oct 10, 2025 | 58.84 | 59.16 | 58.24 | 58.30 | 58.30 | -0.95% | 2,430,441 |
| Oct 9, 2025 | 59.14 | 59.28 | 58.78 | 58.86 | 58.86 | -0.14% | 1,820,665 |
| Oct 8, 2025 | 60.00 | 60.40 | 57.80 | 58.94 | 58.94 | 0.82% | 4,077,012 |
| Oct 7, 2025 | 58.54 | 59.12 | 58.46 | 58.46 | 58.46 | -0.68% | 2,062,849 |
| Oct 6, 2025 | 58.66 | 59.24 | 58.46 | 58.86 | 58.86 | 0.38% | 2,069,958 |
| Oct 3, 2025 | 58.88 | 59.10 | 58.54 | 58.64 | 58.64 | 0.51% | 1,499,381 |
| Oct 2, 2025 | 57.78 | 58.58 | 57.78 | 58.34 | 58.34 | 1.46% | 1,773,966 |
| Oct 1, 2025 | 56.88 | 57.50 | 56.44 | 57.50 | 57.50 | 0.31% | 2,243,331 |
| Sep 30, 2025 | 57.00 | 57.32 | 56.60 | 57.32 | 57.32 | 0.56% | 2,289,908 |
| Sep 29, 2025 | 57.38 | 57.42 | 56.88 | 57.00 | 57.00 | 0.49% | 1,932,304 |
| Sep 26, 2025 | 56.26 | 57.54 | 56.26 | 56.72 | 56.72 | 0.89% | 1,484,612 |
| Sep 25, 2025 | 56.74 | 56.80 | 55.80 | 56.22 | 56.22 | -0.78% | 1,858,263 |
| Sep 24, 2025 | 56.66 | 57.06 | 56.52 | 56.66 | 56.66 | -0.77% | 2,057,880 |
| Sep 23, 2025 | 57.04 | 57.56 | 56.84 | 57.10 | 57.10 | 0.81% | 1,861,817 |
| Sep 22, 2025 | 56.16 | 56.68 | 56.08 | 56.64 | 56.64 | 1.03% | 1,667,134 |
| Sep 19, 2025 | 55.92 | 56.28 | 55.60 | 56.06 | 56.06 | 0.36% | 4,619,821 |
| Sep 18, 2025 | 55.62 | 56.26 | 55.54 | 55.86 | 55.86 | 1.16% | 2,036,721 |
| Sep 17, 2025 | 55.68 | 55.94 | 55.04 | 55.22 | 55.22 | -1.00% | 2,097,934 |
| Sep 16, 2025 | 56.84 | 56.96 | 55.70 | 55.78 | 55.78 | -1.66% | 1,943,671 |
| Sep 15, 2025 | 57.00 | 57.10 | 56.42 | 56.72 | 56.72 | -0.14% | 1,400,647 |
| Sep 12, 2025 | 57.00 | 57.06 | 56.54 | 56.80 | 56.80 | 0.14% | 2,922,241 |
| Sep 11, 2025 | 56.64 | 57.12 | 56.34 | 56.72 | 56.72 | 0.18% | 1,477,812 |
| Sep 10, 2025 | 56.88 | 57.02 | 56.02 | 56.62 | 56.62 | 1.65% | 1,895,901 |
| Sep 9, 2025 | 55.90 | 56.08 | 55.60 | 55.70 | 55.70 | -0.43% | 2,154,778 |
| Sep 8, 2025 | 55.32 | 55.98 | 55.26 | 55.94 | 55.94 | 1.56% | 1,749,446 |
| Sep 5, 2025 | 55.30 | 55.72 | 54.94 | 55.08 | 55.08 | 0.04% | 2,025,772 |
| Sep 4, 2025 | 54.48 | 55.20 | 54.20 | 55.06 | 55.06 | 2.84% | 2,828,808 |
| Sep 3, 2025 | 53.50 | 53.94 | 53.00 | 53.54 | 53.54 | 1.48% | 1,849,278 |
| Sep 2, 2025 | 54.14 | 54.22 | 52.66 | 52.76 | 52.76 | -1.82% | 1,582,763 |
| Sep 1, 2025 | 53.54 | 53.94 | 53.52 | 53.74 | 53.74 | 0.11% | 1,144,742 |
| Aug 29, 2025 | 54.30 | 54.38 | 53.66 | 53.68 | 53.68 | -1.29% | 2,492,673 |
| Aug 28, 2025 | 54.08 | 54.38 | 53.40 | 54.38 | 54.38 | 1.08% | 1,514,426 |
| Aug 27, 2025 | 54.04 | 54.08 | 53.62 | 53.80 | 53.80 | -0.52% | 1,471,501 |
| Aug 26, 2025 | 53.68 | 54.22 | 53.50 | 54.08 | 54.08 | 0.37% | 3,017,034 |
| Aug 25, 2025 | 53.86 | 54.12 | 53.78 | 53.88 | 53.88 | -0.55% | 1,005,113 |
| Aug 22, 2025 | 53.12 | 54.26 | 53.12 | 54.18 | 54.18 | 1.42% | 1,038,666 |
| Aug 21, 2025 | 53.70 | 53.80 | 53.16 | 53.42 | 53.42 | -0.34% | 1,653,536 |
| Aug 20, 2025 | 53.68 | 54.30 | 53.36 | 53.60 | 53.60 | -1.25% | 1,583,254 |
| Aug 19, 2025 | 53.72 | 54.38 | 53.68 | 54.28 | 54.28 | 1.00% | 1,410,006 |
| Aug 18, 2025 | 53.98 | 53.98 | 53.40 | 53.74 | 53.74 | -0.22% | 1,318,476 |
| Aug 15, 2025 | 54.36 | 54.36 | 53.82 | 53.86 | 53.86 | -0.44% | 1,100,468 |
| Aug 14, 2025 | 54.06 | 54.18 | 53.70 | 54.10 | 54.10 | 0.45% | 1,475,705 |
| Aug 13, 2025 | 54.38 | 54.52 | 53.76 | 53.86 | 53.86 | -0.48% | 2,034,705 |
| Aug 12, 2025 | 53.56 | 54.16 | 53.52 | 54.12 | 54.12 | 1.61% | 1,573,668 |
| Aug 11, 2025 | 53.80 | 53.82 | 52.90 | 53.26 | 53.26 | -0.97% | 1,212,470 |
| Aug 8, 2025 | 53.38 | 53.78 | 53.24 | 53.78 | 53.78 | 0.94% | 1,269,120 |
| Aug 7, 2025 | 53.02 | 53.70 | 52.76 | 53.28 | 53.28 | 1.52% | 1,851,209 |
| Aug 6, 2025 | 53.40 | 53.42 | 52.04 | 52.48 | 52.48 | -1.02% | 2,898,354 |
| Aug 5, 2025 | 53.36 | 53.62 | 52.74 | 53.02 | 53.02 | -0.15% | 1,563,006 |
| Aug 4, 2025 | 52.04 | 53.12 | 51.82 | 53.10 | 53.10 | -0.78% | 2,876,977 |
| Jul 31, 2025 | 53.98 | 54.40 | 53.52 | 53.52 | 53.52 | 0.07% | 2,645,594 |
| Jul 30, 2025 | 52.76 | 53.92 | 52.70 | 53.48 | 53.48 | 0.91% | 1,976,973 |
| Jul 29, 2025 | 53.20 | 53.74 | 52.96 | 53.00 | 53.00 | 0.19% | 1,689,174 |
| Jul 28, 2025 | 53.80 | 53.86 | 52.72 | 52.90 | 52.90 | -0.49% | 2,886,337 |
| Jul 25, 2025 | 53.24 | 53.30 | 52.74 | 53.16 | 53.16 | -0.41% | 1,626,824 |
| Jul 24, 2025 | 53.56 | 53.96 | 53.10 | 53.38 | 53.38 | 1.25% | 2,885,333 |
| Jul 23, 2025 | 52.02 | 52.86 | 51.84 | 52.72 | 52.72 | 2.33% | 2,811,019 |
| Jul 22, 2025 | 52.36 | 52.48 | 51.32 | 51.52 | 51.52 | -2.02% | 2,234,729 |
| Jul 21, 2025 | 53.00 | 53.30 | 52.48 | 52.58 | 52.58 | 0.65% | 2,514,963 |
| Jul 18, 2025 | 53.02 | 53.10 | 51.94 | 52.24 | 52.24 | 0.27% | 4,227,393 |