ABB Ltd (SWX:ABBN)
Switzerland
· Delayed Price · Currency is CHF 76.42
-1.20 (-1.55%)
Apr 28, 2026, 5:30 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.54 | 77.74 | 76.06 | 76.42 | 76.42 | -1.55% | 2,276,436 |
| Apr 27, 2026 | 78.00 | 78.66 | 77.00 | 77.62 | 77.62 | -0.36% | 2,866,433 |
| Apr 24, 2026 | 77.10 | 77.96 | 76.40 | 77.90 | 77.90 | -0.26% | 2,352,007 |
| Apr 23, 2026 | 76.50 | 78.60 | 76.28 | 78.10 | 78.10 | 1.80% | 2,856,498 |
| Apr 22, 2026 | 78.20 | 78.82 | 75.28 | 76.72 | 76.72 | 3.40% | 3,564,297 |
| Apr 21, 2026 | 74.88 | 74.92 | 73.58 | 74.20 | 74.20 | -0.08% | 2,709,877 |
| Apr 20, 2026 | 74.26 | 74.68 | 73.80 | 74.26 | 74.26 | -1.62% | 3,083,678 |
| Apr 17, 2026 | 72.00 | 75.48 | 72.00 | 75.48 | 75.48 | 4.20% | 4,595,561 |
| Apr 16, 2026 | 72.90 | 73.00 | 72.06 | 72.44 | 72.44 | 0.06% | 1,520,108 |
| Apr 15, 2026 | 71.92 | 72.52 | 71.84 | 72.40 | 72.40 | 0.28% | 2,049,114 |
| Apr 14, 2026 | 71.92 | 72.64 | 71.84 | 72.20 | 72.20 | 0.87% | 2,113,712 |
| Apr 13, 2026 | 70.74 | 71.72 | 70.54 | 71.58 | 71.58 | -0.36% | 2,076,737 |
| Apr 10, 2026 | 71.36 | 72.16 | 71.12 | 71.84 | 71.84 | 1.47% | 2,260,774 |
| Apr 9, 2026 | 69.68 | 70.80 | 69.64 | 70.80 | 70.80 | 1.00% | 2,326,767 |
| Apr 8, 2026 | 70.76 | 71.00 | 68.98 | 70.10 | 70.10 | 7.98% | 3,415,942 |
| Apr 7, 2026 | 65.72 | 66.24 | 64.68 | 64.92 | 64.92 | -1.40% | 2,265,294 |
| Apr 2, 2026 | 64.26 | 66.20 | 64.22 | 65.84 | 65.84 | -0.66% | 2,398,007 |
| Apr 1, 2026 | 66.00 | 66.60 | 65.16 | 66.28 | 66.28 | 4.81% | 2,714,509 |
| Mar 31, 2026 | 62.00 | 63.84 | 61.70 | 63.24 | 63.24 | 1.70% | 2,811,724 |
| Mar 30, 2026 | 62.70 | 63.62 | 62.18 | 62.18 | 62.18 | -1.52% | 3,019,070 |
| Mar 27, 2026 | 64.10 | 64.36 | 62.04 | 63.14 | 63.14 | -2.32% | 2,693,979 |
| Mar 26, 2026 | 66.38 | 66.80 | 64.64 | 64.64 | 64.64 | -3.58% | 3,460,252 |
| Mar 25, 2026 | 66.52 | 67.18 | 66.08 | 67.04 | 67.04 | 2.44% | 2,420,993 |
| Mar 24, 2026 | 64.92 | 65.48 | 63.74 | 65.44 | 65.44 | 1.02% | 2,151,125 |
| Mar 23, 2026 | 62.30 | 65.78 | 61.52 | 64.78 | 64.78 | 0.50% | 3,440,245 |
| Mar 20, 2026 | 66.04 | 66.58 | 64.12 | 64.46 | 63.52 | -2.10% | 6,069,006 |
| Mar 19, 2026 | 66.36 | 66.46 | 64.78 | 65.84 | 64.88 | -2.46% | 2,910,682 |
| Mar 18, 2026 | 67.00 | 68.60 | 66.92 | 67.50 | 66.52 | 1.38% | 2,859,489 |
| Mar 17, 2026 | 65.92 | 67.12 | 65.62 | 66.58 | 65.61 | 0.21% | 2,288,810 |
| Mar 16, 2026 | 66.16 | 66.96 | 65.44 | 66.44 | 65.47 | - | 1,588,657 |
| Mar 13, 2026 | 66.90 | 68.04 | 66.26 | 66.44 | 65.47 | -1.89% | 3,014,348 |
| Mar 12, 2026 | 67.66 | 68.16 | 66.64 | 67.72 | 66.73 | 0.09% | 2,047,225 |
| Mar 11, 2026 | 67.50 | 67.92 | 66.80 | 67.66 | 66.67 | -0.53% | 1,767,566 |
| Mar 10, 2026 | 68.22 | 68.58 | 67.02 | 68.02 | 67.03 | 4.20% | 2,632,596 |
| Mar 9, 2026 | 63.06 | 65.28 | 62.92 | 65.28 | 64.33 | -1.72% | 3,236,775 |
| Mar 6, 2026 | 67.00 | 67.24 | 65.08 | 66.42 | 65.45 | -0.24% | 2,798,429 |
| Mar 5, 2026 | 67.74 | 68.54 | 66.48 | 66.58 | 65.61 | -2.03% | 2,230,949 |
| Mar 4, 2026 | 66.92 | 68.68 | 66.84 | 67.96 | 66.97 | 1.13% | 2,319,468 |
| Mar 3, 2026 | 68.98 | 69.42 | 66.60 | 67.20 | 66.22 | -4.87% | 3,902,415 |
| Mar 2, 2026 | 70.50 | 70.78 | 69.50 | 70.64 | 69.61 | -1.64% | 2,491,153 |
| Feb 27, 2026 | 71.28 | 72.12 | 71.08 | 71.82 | 70.77 | 1.10% | 4,795,503 |
| Feb 26, 2026 | 71.42 | 72.08 | 70.18 | 71.04 | 70.00 | -0.50% | 2,038,833 |
| Feb 25, 2026 | 71.04 | 71.90 | 71.04 | 71.40 | 70.36 | 1.10% | 1,945,291 |
| Feb 24, 2026 | 69.86 | 70.84 | 69.44 | 70.62 | 69.59 | 1.17% | 2,245,676 |
| Feb 23, 2026 | 69.72 | 70.12 | 69.22 | 69.80 | 68.78 | -0.68% | 2,248,964 |
| Feb 20, 2026 | 70.28 | 70.86 | 69.70 | 70.28 | 69.26 | 0.51% | 3,058,314 |
| Feb 19, 2026 | 70.70 | 70.70 | 69.72 | 69.92 | 68.90 | -0.96% | 2,046,081 |
| Feb 18, 2026 | 69.78 | 70.66 | 69.46 | 70.60 | 69.57 | 1.15% | 1,546,552 |
| Feb 17, 2026 | 70.10 | 70.36 | 68.76 | 69.80 | 68.78 | -1.16% | 1,853,323 |
| Feb 16, 2026 | 70.30 | 70.66 | 70.16 | 70.62 | 69.59 | 0.91% | 2,220,540 |
| Feb 13, 2026 | 69.16 | 70.04 | 68.76 | 69.98 | 68.96 | 0.69% | 3,929,057 |
| Feb 12, 2026 | 70.08 | 70.54 | 69.24 | 69.50 | 68.49 | -0.03% | 2,547,256 |
| Feb 11, 2026 | 68.70 | 70.00 | 68.42 | 69.52 | 68.51 | 1.31% | 2,746,421 |
| Feb 10, 2026 | 68.52 | 68.78 | 68.18 | 68.62 | 67.62 | 0.41% | 3,033,393 |
| Feb 9, 2026 | 67.70 | 68.42 | 67.12 | 68.34 | 67.34 | 2.15% | 2,366,413 |
| Feb 6, 2026 | 66.52 | 66.92 | 65.82 | 66.90 | 65.92 | 0.69% | 3,006,117 |
| Feb 5, 2026 | 67.10 | 67.82 | 65.70 | 66.44 | 65.47 | -1.07% | 2,987,682 |
| Feb 4, 2026 | 68.60 | 68.86 | 67.16 | 67.16 | 66.18 | -1.29% | 3,433,382 |
| Feb 3, 2026 | 68.74 | 69.06 | 66.98 | 68.04 | 67.05 | 0.65% | 3,077,121 |
| Feb 2, 2026 | 65.80 | 67.74 | 65.64 | 67.60 | 66.61 | 1.41% | 2,523,320 |
| Jan 30, 2026 | 66.52 | 66.94 | 66.02 | 66.66 | 65.69 | 0.42% | 3,037,515 |
| Jan 29, 2026 | 65.16 | 68.06 | 64.64 | 66.38 | 65.41 | 8.46% | 7,631,211 |
| Jan 28, 2026 | 61.68 | 62.14 | 61.02 | 61.20 | 60.31 | -0.42% | 2,684,480 |
| Jan 27, 2026 | 61.00 | 61.70 | 60.90 | 61.46 | 60.56 | 1.75% | 2,408,005 |
| Jan 26, 2026 | 59.36 | 60.40 | 59.34 | 60.40 | 59.52 | 1.07% | 2,664,259 |
| Jan 23, 2026 | 59.30 | 60.00 | 58.92 | 59.76 | 58.89 | 0.44% | 1,859,534 |
| Jan 22, 2026 | 60.14 | 60.48 | 59.50 | 59.50 | 58.63 | -0.44% | 2,943,288 |
| Jan 21, 2026 | 59.74 | 60.08 | 58.94 | 59.76 | 58.89 | -0.23% | 3,490,489 |
| Jan 20, 2026 | 59.82 | 60.04 | 58.76 | 59.90 | 59.03 | -0.63% | 2,162,827 |
| Jan 19, 2026 | 60.52 | 60.74 | 59.88 | 60.28 | 59.40 | -2.14% | 1,921,219 |
| Jan 16, 2026 | 61.68 | 61.76 | 61.22 | 61.60 | 60.70 | -0.23% | 3,076,902 |
| Jan 15, 2026 | 60.80 | 61.84 | 60.64 | 61.74 | 60.84 | 2.56% | 2,612,076 |
| Jan 14, 2026 | 60.84 | 61.26 | 60.10 | 60.20 | 59.32 | -1.12% | 2,645,420 |
| Jan 13, 2026 | 60.88 | 60.98 | 60.02 | 60.88 | 59.99 | 0.40% | 1,566,954 |
| Jan 12, 2026 | 60.12 | 60.64 | 59.96 | 60.64 | 59.76 | 0.80% | 1,377,719 |
| Jan 9, 2026 | 59.36 | 60.18 | 59.36 | 60.16 | 59.28 | 1.55% | 1,824,054 |
| Jan 8, 2026 | 60.70 | 60.92 | 59.22 | 59.24 | 58.38 | -3.11% | 2,725,106 |
| Jan 7, 2026 | 60.86 | 61.44 | 60.56 | 61.14 | 60.25 | 0.79% | 3,326,101 |
| Jan 6, 2026 | 61.40 | 61.44 | 59.82 | 60.66 | 59.78 | -0.95% | 2,642,156 |
| Jan 5, 2026 | 59.60 | 61.54 | 59.54 | 61.24 | 60.35 | 3.41% | 4,131,744 |
| Dec 30, 2025 | 58.72 | 59.38 | 58.72 | 59.22 | 58.36 | 0.37% | 1,334,019 |
| Dec 29, 2025 | 59.10 | 59.32 | 58.66 | 59.00 | 58.14 | -0.24% | 1,573,541 |
| Dec 23, 2025 | 58.62 | 59.22 | 58.54 | 59.14 | 58.28 | 0.51% | 1,683,091 |
| Dec 22, 2025 | 58.72 | 58.88 | 58.38 | 58.84 | 57.98 | 0.38% | 1,459,412 |
| Dec 19, 2025 | 57.74 | 58.62 | 57.74 | 58.62 | 57.77 | 0.86% | 5,034,721 |
| Dec 18, 2025 | 57.06 | 58.12 | 57.00 | 58.12 | 57.27 | 1.43% | 2,508,208 |
| Dec 17, 2025 | 58.70 | 58.70 | 57.30 | 57.30 | 56.46 | -1.88% | 2,604,764 |
| Dec 16, 2025 | 58.24 | 58.70 | 58.10 | 58.40 | 57.55 | -0.92% | 2,118,288 |
| Dec 15, 2025 | 58.42 | 58.94 | 58.34 | 58.94 | 58.08 | 1.17% | 2,033,785 |
| Dec 12, 2025 | 59.10 | 59.68 | 57.94 | 58.26 | 57.41 | -0.61% | 2,179,638 |
| Dec 11, 2025 | 59.10 | 59.20 | 58.38 | 58.62 | 57.77 | -0.37% | 1,932,213 |
| Dec 10, 2025 | 58.52 | 59.22 | 58.48 | 58.84 | 57.98 | 0.27% | 1,917,714 |
| Dec 9, 2025 | 59.42 | 59.58 | 58.50 | 58.68 | 57.82 | -1.01% | 2,392,232 |
| Dec 8, 2025 | 58.86 | 59.44 | 58.56 | 59.28 | 58.42 | 1.02% | 1,627,647 |
| Dec 5, 2025 | 58.78 | 58.92 | 58.26 | 58.68 | 57.82 | 0.62% | 2,610,506 |
| Dec 4, 2025 | 57.74 | 58.38 | 57.50 | 58.32 | 57.47 | 2.28% | 2,935,748 |
| Dec 3, 2025 | 57.76 | 57.76 | 56.50 | 57.02 | 56.19 | -0.73% | 1,739,738 |
| Dec 2, 2025 | 57.24 | 57.94 | 57.22 | 57.44 | 56.60 | 0.38% | 1,958,817 |
| Dec 1, 2025 | 57.42 | 57.52 | 56.94 | 57.22 | 56.39 | -0.87% | 2,153,223 |
| Nov 28, 2025 | 57.16 | 58.04 | 57.06 | 57.72 | 56.88 | 1.05% | 2,804,172 |