ABB Ltd (SWX:ABBN)
Switzerland
· Delayed Price · Currency is CHF 65.28
-1.14 (-1.72%)
At close: Mar 9, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.06 | 65.28 | 62.92 | 65.28 | - | -1.72% | 3,237,511 |
| Mar 6, 2026 | 67.00 | 67.24 | 65.08 | 66.42 | 66.42 | -0.24% | 2,798,429 |
| Mar 5, 2026 | 67.74 | 68.54 | 66.48 | 66.58 | 66.58 | -2.03% | 2,230,949 |
| Mar 4, 2026 | 66.92 | 68.68 | 66.84 | 67.96 | 67.96 | 1.13% | 2,318,336 |
| Mar 3, 2026 | 68.98 | 69.42 | 66.60 | 67.20 | 67.20 | -4.87% | 3,902,415 |
| Mar 2, 2026 | 70.50 | 70.78 | 69.50 | 70.64 | 70.64 | -1.64% | 2,491,153 |
| Feb 27, 2026 | 71.28 | 72.12 | 71.08 | 71.82 | 71.82 | 1.10% | 4,795,503 |
| Feb 26, 2026 | 71.42 | 72.08 | 70.18 | 71.04 | 71.04 | -0.50% | 2,038,833 |
| Feb 25, 2026 | 71.04 | 71.90 | 71.04 | 71.40 | 71.40 | 1.10% | 1,945,291 |
| Feb 24, 2026 | 69.86 | 70.84 | 69.44 | 70.62 | 70.62 | 1.17% | 2,245,676 |
| Feb 23, 2026 | 69.72 | 70.12 | 69.22 | 69.80 | 69.80 | -0.68% | 2,248,964 |
| Feb 20, 2026 | 70.28 | 70.86 | 69.70 | 70.28 | 70.28 | 0.51% | 3,058,314 |
| Feb 19, 2026 | 70.70 | 70.70 | 69.72 | 69.92 | 69.92 | -0.96% | 2,046,081 |
| Feb 18, 2026 | 69.78 | 70.66 | 69.46 | 70.60 | 70.60 | 1.15% | 1,546,552 |
| Feb 17, 2026 | 70.10 | 70.36 | 68.76 | 69.80 | 69.80 | -1.16% | 1,853,323 |
| Feb 16, 2026 | 70.30 | 70.66 | 70.16 | 70.62 | 70.62 | 0.91% | 2,220,540 |
| Feb 13, 2026 | 69.16 | 70.04 | 68.76 | 69.98 | 69.98 | 0.69% | 3,929,057 |
| Feb 12, 2026 | 70.08 | 70.54 | 69.24 | 69.50 | 69.50 | -0.03% | 2,547,256 |
| Feb 11, 2026 | 68.70 | 70.00 | 68.42 | 69.52 | 69.52 | 1.31% | 2,746,421 |
| Feb 10, 2026 | 68.52 | 68.78 | 68.18 | 68.62 | 68.62 | 0.41% | 3,033,393 |
| Feb 9, 2026 | 67.70 | 68.42 | 67.12 | 68.34 | 68.34 | 2.15% | 2,366,413 |
| Feb 6, 2026 | 66.52 | 66.92 | 65.82 | 66.90 | 66.90 | 0.69% | 3,006,117 |
| Feb 5, 2026 | 67.10 | 67.82 | 65.70 | 66.44 | 66.44 | -1.07% | 2,987,682 |
| Feb 4, 2026 | 68.60 | 68.86 | 67.16 | 67.16 | 67.16 | -1.29% | 3,433,382 |
| Feb 3, 2026 | 68.74 | 69.06 | 66.98 | 68.04 | 68.04 | 0.65% | 3,077,121 |
| Feb 2, 2026 | 65.80 | 67.74 | 65.64 | 67.60 | 67.60 | 1.41% | 2,523,320 |
| Jan 30, 2026 | 66.52 | 66.94 | 66.02 | 66.66 | 66.66 | 0.42% | 3,037,515 |
| Jan 29, 2026 | 65.16 | 68.06 | 64.64 | 66.38 | 66.38 | 8.46% | 7,631,211 |
| Jan 28, 2026 | 61.68 | 62.14 | 61.02 | 61.20 | 61.20 | -0.42% | 2,684,480 |
| Jan 27, 2026 | 61.00 | 61.70 | 60.90 | 61.46 | 61.46 | 1.75% | 2,408,005 |
| Jan 26, 2026 | 59.36 | 60.40 | 59.34 | 60.40 | 60.40 | 1.07% | 2,664,259 |
| Jan 23, 2026 | 59.30 | 60.00 | 58.92 | 59.76 | 59.76 | 0.44% | 1,859,534 |
| Jan 22, 2026 | 60.14 | 60.48 | 59.50 | 59.50 | 59.50 | -0.44% | 2,943,288 |
| Jan 21, 2026 | 59.74 | 60.08 | 58.94 | 59.76 | 59.76 | -0.23% | 3,490,489 |
| Jan 20, 2026 | 59.82 | 60.04 | 58.76 | 59.90 | 59.90 | -0.63% | 2,162,827 |
| Jan 19, 2026 | 60.52 | 60.74 | 59.88 | 60.28 | 60.28 | -2.14% | 1,921,219 |
| Jan 16, 2026 | 61.68 | 61.76 | 61.22 | 61.60 | 61.60 | -0.23% | 3,076,902 |
| Jan 15, 2026 | 60.80 | 61.84 | 60.64 | 61.74 | 61.74 | 2.56% | 2,612,076 |
| Jan 14, 2026 | 60.84 | 61.26 | 60.10 | 60.20 | 60.20 | -1.12% | 2,645,420 |
| Jan 13, 2026 | 60.88 | 60.98 | 60.02 | 60.88 | 60.88 | 0.40% | 1,566,954 |
| Jan 12, 2026 | 60.12 | 60.64 | 59.96 | 60.64 | 60.64 | 0.80% | 1,377,719 |
| Jan 9, 2026 | 59.36 | 60.18 | 59.36 | 60.16 | 60.16 | 1.55% | 1,824,054 |
| Jan 8, 2026 | 60.70 | 60.92 | 59.22 | 59.24 | 59.24 | -3.11% | 2,725,106 |
| Jan 7, 2026 | 60.86 | 61.44 | 60.56 | 61.14 | 61.14 | 0.79% | 3,326,101 |
| Jan 6, 2026 | 61.40 | 61.44 | 59.82 | 60.66 | 60.66 | -0.95% | 2,642,156 |
| Jan 5, 2026 | 59.60 | 61.54 | 59.54 | 61.24 | 61.24 | 3.41% | 4,131,744 |
| Dec 30, 2025 | 58.72 | 59.38 | 58.72 | 59.22 | 59.22 | 0.37% | 1,334,019 |
| Dec 29, 2025 | 59.10 | 59.32 | 58.66 | 59.00 | 59.00 | -0.24% | 1,573,541 |
| Dec 23, 2025 | 58.62 | 59.22 | 58.54 | 59.14 | 59.14 | 0.51% | 1,683,091 |
| Dec 22, 2025 | 58.72 | 58.88 | 58.38 | 58.84 | 58.84 | 0.38% | 1,459,412 |
| Dec 19, 2025 | 57.74 | 58.62 | 57.74 | 58.62 | 58.62 | 0.86% | 5,034,721 |
| Dec 18, 2025 | 57.06 | 58.12 | 57.00 | 58.12 | 58.12 | 1.43% | 2,508,208 |
| Dec 17, 2025 | 58.70 | 58.70 | 57.30 | 57.30 | 57.30 | -1.88% | 2,604,764 |
| Dec 16, 2025 | 58.24 | 58.70 | 58.10 | 58.40 | 58.40 | -0.92% | 2,118,288 |
| Dec 15, 2025 | 58.42 | 58.94 | 58.34 | 58.94 | 58.94 | 1.17% | 2,033,785 |
| Dec 12, 2025 | 59.10 | 59.68 | 57.94 | 58.26 | 58.26 | -0.61% | 2,179,638 |
| Dec 11, 2025 | 59.10 | 59.20 | 58.38 | 58.62 | 58.62 | -0.37% | 1,932,213 |
| Dec 10, 2025 | 58.52 | 59.22 | 58.48 | 58.84 | 58.84 | 0.27% | 1,917,714 |
| Dec 9, 2025 | 59.42 | 59.58 | 58.50 | 58.68 | 58.68 | -1.01% | 2,392,232 |
| Dec 8, 2025 | 58.86 | 59.44 | 58.56 | 59.28 | 59.28 | 1.02% | 1,627,647 |
| 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 |