ABB Ltd (SWX:ABBNE)
Switzerland
· Delayed Price · Currency is CHF 58.60
+0.64 (1.10%)
At close: Dec 5, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.38 | 58.92 | 58.34 | 58.60 | 58.60 | 1.10% | 62,000 |
| Dec 4, 2025 | 57.70 | 58.22 | 57.62 | 57.96 | 57.96 | 1.54% | 33,189 |
| Dec 3, 2025 | 57.64 | 57.70 | 56.54 | 57.08 | 57.08 | -0.97% | 59,500 |
| Dec 2, 2025 | 57.38 | 57.88 | 57.38 | 57.64 | 57.64 | 0.52% | 58,695 |
| Dec 1, 2025 | 57.30 | 57.50 | 57.00 | 57.34 | 57.34 | -0.83% | 36,510 |
| Nov 28, 2025 | 57.32 | 57.88 | 57.32 | 57.82 | 57.82 | 0.87% | 78,708 |
| Nov 27, 2025 | 56.90 | 57.32 | 56.84 | 57.32 | 57.32 | 1.31% | 64,248 |
| Nov 26, 2025 | 56.28 | 56.60 | 56.04 | 56.58 | 56.58 | 1.54% | 58,009 |
| Nov 25, 2025 | 55.76 | 56.06 | 55.18 | 55.72 | 55.72 | -0.11% | 104,000 |
| Nov 24, 2025 | 55.50 | 55.78 | 55.24 | 55.78 | 55.78 | 2.16% | 59,500 |
| Nov 21, 2025 | 54.54 | 55.06 | 54.34 | 54.60 | 54.60 | -2.60% | 83,000 |
| Nov 20, 2025 | 55.54 | 56.10 | 55.54 | 56.06 | 56.06 | 2.75% | 40,453 |
| Nov 19, 2025 | 54.10 | 54.56 | 53.92 | 54.56 | 54.56 | 1.04% | 38,692 |
| Nov 18, 2025 | 54.30 | 54.60 | 53.92 | 54.00 | 54.00 | -3.74% | 67,000 |
| Nov 17, 2025 | 56.30 | 56.38 | 56.02 | 56.10 | 56.10 | 0.21% | 37,000 |
| Nov 14, 2025 | 55.82 | 56.00 | 55.28 | 55.98 | 55.98 | -0.39% | 27,500 |
| Nov 13, 2025 | 57.30 | 57.30 | 56.00 | 56.20 | 56.20 | -2.26% | 45,000 |
| Nov 12, 2025 | 57.34 | 57.94 | 57.32 | 57.50 | 57.50 | 0.77% | 51,000 |
| Nov 11, 2025 | 57.02 | 57.16 | 56.98 | 57.06 | 57.06 | 0.18% | 56,000 |
| Nov 10, 2025 | 57.06 | 57.20 | 56.92 | 56.96 | 56.96 | 1.53% | 60,000 |
| Nov 7, 2025 | 56.92 | 56.92 | 56.00 | 56.10 | 56.10 | -0.53% | 46,000 |
| Nov 6, 2025 | 56.96 | 57.10 | 56.40 | 56.40 | 56.40 | -2.22% | 60,000 |
| Nov 5, 2025 | 58.02 | 58.14 | 57.40 | 57.68 | 57.68 | -1.03% | 43,108 |
| Nov 4, 2025 | 58.48 | 58.48 | 57.86 | 58.28 | 58.28 | -1.92% | 40,782 |
| Nov 3, 2025 | 59.58 | 59.82 | 59.28 | 59.42 | 59.42 | -0.50% | 57,000 |
| Oct 31, 2025 | 60.08 | 60.20 | 59.68 | 59.72 | 59.72 | -0.07% | 76,000 |
| Oct 30, 2025 | 59.32 | 60.14 | 59.26 | 59.76 | 59.76 | 0.40% | 41,523 |
| Oct 29, 2025 | 59.46 | 59.76 | 59.32 | 59.52 | 59.52 | 0.07% | 37,500 |
| Oct 28, 2025 | 59.20 | 59.68 | 59.12 | 59.48 | 59.48 | 0.10% | 33,041 |
| Oct 27, 2025 | 59.44 | 59.64 | 59.26 | 59.42 | 59.42 | 0.88% | 57,000 |
| Oct 24, 2025 | 58.76 | 59.00 | 58.68 | 58.90 | 58.90 | 1.31% | 33,500 |
| Oct 23, 2025 | 58.08 | 58.14 | 57.78 | 58.14 | 58.14 | 0.87% | 28,012 |
| Oct 22, 2025 | 58.40 | 59.00 | 57.60 | 57.64 | 57.64 | -1.20% | 51,000 |
| Oct 21, 2025 | 58.86 | 58.86 | 58.06 | 58.34 | 58.34 | -0.71% | 56,000 |
| Oct 20, 2025 | 58.88 | 58.94 | 58.60 | 58.76 | 58.76 | 0.20% | 55,774 |
| Oct 17, 2025 | 58.10 | 58.96 | 57.70 | 58.64 | 58.64 | -0.61% | 30,000 |
| Oct 16, 2025 | 60.14 | 60.14 | 58.70 | 59.00 | 59.00 | -0.41% | 62,000 |
| Oct 15, 2025 | 59.12 | 59.46 | 59.00 | 59.24 | 59.24 | 1.96% | 45,000 |
| Oct 14, 2025 | 58.26 | 58.50 | 57.56 | 58.10 | 58.10 | -0.41% | 45,214 |
| Oct 13, 2025 | 58.36 | 58.52 | 58.20 | 58.34 | 58.34 | -0.61% | 42,851 |
| Oct 10, 2025 | 58.64 | 58.92 | 58.52 | 58.70 | 58.70 | -0.37% | 46,000 |
| Oct 9, 2025 | 59.06 | 59.28 | 58.82 | 58.92 | 58.92 | 0.24% | 61,000 |
| Oct 8, 2025 | 59.46 | 59.50 | 57.92 | 58.78 | 58.78 | -0.14% | 49,522 |
| Oct 7, 2025 | 58.78 | 59.08 | 58.64 | 58.86 | 58.86 | -0.10% | 35,007 |
| Oct 6, 2025 | 58.74 | 59.06 | 58.68 | 58.92 | 58.92 | 0.55% | 50,343 |
| Oct 3, 2025 | 58.80 | 59.08 | 58.56 | 58.60 | 58.60 | 0.45% | 52,000 |
| Oct 2, 2025 | 58.32 | 58.56 | 58.06 | 58.34 | 58.34 | 1.99% | 58,734 |
| Oct 1, 2025 | 56.50 | 57.32 | 56.50 | 57.20 | 57.20 | 0.25% | 37,000 |
| Sep 30, 2025 | 57.00 | 57.28 | 56.70 | 57.06 | 57.06 | -0.21% | 49,513 |
| Sep 29, 2025 | 57.30 | 57.42 | 56.96 | 57.18 | 57.18 | 0.92% | 51,231 |
| Sep 26, 2025 | 56.48 | 57.34 | 56.44 | 56.66 | 56.66 | 0.85% | 53,000 |
| Sep 25, 2025 | 56.28 | 56.62 | 55.88 | 56.18 | 56.18 | -0.99% | 47,457 |
| Sep 24, 2025 | 56.68 | 57.06 | 56.58 | 56.74 | 56.74 | -0.77% | 63,000 |
| Sep 23, 2025 | 57.10 | 57.54 | 56.90 | 57.18 | 57.18 | 1.42% | 50,500 |
| Sep 22, 2025 | 56.30 | 56.58 | 56.14 | 56.38 | 56.38 | 0.57% | 39,136 |
| Sep 19, 2025 | 55.88 | 56.22 | 55.78 | 56.06 | 56.06 | 0.43% | 22,928 |
| Sep 18, 2025 | 55.84 | 56.18 | 55.62 | 55.82 | 55.82 | 1.09% | 47,000 |
| Sep 17, 2025 | 55.78 | 55.90 | 55.22 | 55.22 | 55.22 | -1.11% | 52,000 |
| Sep 16, 2025 | 56.68 | 56.94 | 55.84 | 55.84 | 55.84 | -1.48% | 56,000 |
| Sep 15, 2025 | 56.84 | 56.84 | 56.50 | 56.68 | 56.68 | -0.18% | 60,000 |
| Sep 12, 2025 | 57.00 | 57.04 | 56.68 | 56.78 | 56.78 | -0.11% | 80,000 |
| Sep 11, 2025 | 56.54 | 56.88 | 56.46 | 56.84 | 56.84 | 0.50% | 39,053 |
| Sep 10, 2025 | 56.90 | 56.90 | 56.26 | 56.56 | 56.56 | 1.51% | 39,101 |
| Sep 9, 2025 | 55.96 | 56.04 | 55.64 | 55.72 | 55.72 | - | 64,000 |
| Sep 8, 2025 | 55.42 | 55.72 | 55.32 | 55.72 | 55.72 | 1.16% | 37,622 |
| Sep 5, 2025 | 55.40 | 55.68 | 55.00 | 55.08 | 55.08 | 0.29% | 106,000 |
| Sep 4, 2025 | 54.30 | 55.16 | 54.28 | 54.92 | 54.92 | 2.65% | 55,256 |
| Sep 3, 2025 | 53.44 | 53.96 | 53.06 | 53.50 | 53.50 | 1.02% | 68,517 |
| Sep 2, 2025 | 54.14 | 54.14 | 52.68 | 52.96 | 52.96 | -1.34% | 96,000 |
| Sep 1, 2025 | 53.72 | 53.90 | 53.60 | 53.68 | 53.68 | -0.04% | 102,000 |
| Aug 29, 2025 | 54.16 | 54.38 | 53.70 | 53.70 | 53.70 | -0.52% | 112,000 |
| Aug 28, 2025 | 54.06 | 54.06 | 53.48 | 53.98 | 53.98 | 0.33% | 55,081 |
| Aug 27, 2025 | 54.06 | 54.10 | 53.64 | 53.80 | 53.80 | -0.41% | 102,000 |
| Aug 26, 2025 | 53.62 | 54.02 | 53.54 | 54.02 | 54.02 | 0.19% | 59,085 |
| Aug 25, 2025 | 53.90 | 54.06 | 53.82 | 53.92 | 53.92 | 0.15% | 100,959 |
| Aug 22, 2025 | 53.26 | 53.84 | 53.20 | 53.84 | 53.84 | 0.82% | 57,943 |
| Aug 21, 2025 | 53.74 | 53.74 | 53.26 | 53.40 | 53.40 | -0.07% | 73,000 |
| Aug 20, 2025 | 53.56 | 54.32 | 53.42 | 53.44 | 53.44 | -1.37% | 102,000 |
| Aug 19, 2025 | 54.10 | 54.20 | 53.86 | 54.18 | 54.18 | 1.12% | 58,942 |
| Aug 18, 2025 | 53.88 | 53.92 | 53.44 | 53.58 | 53.58 | -0.67% | 102,000 |
| Aug 15, 2025 | 54.26 | 54.26 | 53.86 | 53.94 | 53.94 | 0.11% | 79,000 |
| Aug 14, 2025 | 54.08 | 54.18 | 53.74 | 53.88 | 53.88 | - | 73,963 |
| Aug 13, 2025 | 54.34 | 54.52 | 53.84 | 53.88 | 53.88 | 0.22% | 97,000 |
| Aug 12, 2025 | 53.70 | 54.04 | 53.56 | 53.76 | 53.76 | 0.94% | 71,080 |
| Aug 11, 2025 | 53.68 | 53.74 | 52.96 | 53.26 | 53.26 | -0.19% | 103,000 |
| Aug 8, 2025 | 53.44 | 53.66 | 53.32 | 53.36 | 53.36 | - | 53,986 |
| Aug 7, 2025 | 52.96 | 53.70 | 52.78 | 53.36 | 53.36 | 2.34% | 87,975 |
| Aug 6, 2025 | 53.32 | 53.36 | 52.10 | 52.14 | 52.14 | -1.44% | 101,000 |
| Aug 5, 2025 | 53.48 | 53.64 | 52.76 | 52.90 | 52.90 | -0.08% | 109,000 |
| Aug 4, 2025 | 52.52 | 53.06 | 52.40 | 52.94 | 52.94 | -1.42% | 63,000 |
| Jul 31, 2025 | 54.22 | 54.38 | 53.70 | 53.70 | 53.70 | 0.45% | 64,000 |
| Jul 30, 2025 | 52.90 | 53.88 | 52.90 | 53.46 | 53.46 | 0.87% | 82,000 |
| Jul 29, 2025 | 53.10 | 53.74 | 53.00 | 53.00 | 53.00 | 0.08% | 94,000 |
| Jul 28, 2025 | 53.88 | 53.88 | 52.76 | 52.96 | 52.96 | -0.15% | 102,000 |
| Jul 25, 2025 | 52.94 | 53.32 | 52.82 | 53.04 | 53.04 | -0.71% | 70,000 |
| Jul 24, 2025 | 53.56 | 53.92 | 53.16 | 53.42 | 53.42 | 1.83% | 98,000 |
| Jul 23, 2025 | 52.10 | 52.70 | 51.92 | 52.46 | 52.46 | 1.82% | 56,500 |
| Jul 22, 2025 | 52.50 | 52.50 | 51.42 | 51.52 | 51.52 | -2.02% | 98,000 |
| Jul 21, 2025 | 52.90 | 53.28 | 52.50 | 52.58 | 52.58 | 0.88% | 102,000 |
| Jul 18, 2025 | 52.78 | 53.00 | 52.00 | 52.12 | 52.12 | 1.20% | 118,000 |