ABB Ltd (SWX:ABBNE)
Switzerland
· Delayed Price · Currency is CHF 76.98
+0.68 (0.89%)
Last updated: Apr 29, 2026, 1:05 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.46 | 77.60 | 76.18 | 76.30 | 76.30 | -1.47% | 24,000 |
| Apr 27, 2026 | 77.96 | 78.64 | 77.14 | 77.44 | 77.44 | -0.21% | 26,000 |
| Apr 24, 2026 | 76.98 | 77.82 | 76.64 | 77.60 | 77.60 | -0.31% | 17,000 |
| Apr 23, 2026 | 76.58 | 77.84 | 76.58 | 77.84 | 77.84 | 1.43% | 12,500 |
| Apr 22, 2026 | 77.98 | 77.98 | 75.74 | 76.74 | 76.74 | 3.51% | 23,000 |
| Apr 21, 2026 | 74.68 | 74.80 | 74.08 | 74.14 | 74.14 | -0.19% | 25,000 |
| Apr 20, 2026 | 74.32 | 74.58 | 74.20 | 74.28 | 74.28 | -0.64% | 27,000 |
| Apr 17, 2026 | 72.54 | 74.76 | 72.52 | 74.76 | 74.76 | 2.98% | 23,500 |
| Apr 16, 2026 | 72.74 | 73.12 | 72.40 | 72.60 | 72.60 | 0.36% | 47,000 |
| Apr 15, 2026 | 72.02 | 72.52 | 72.02 | 72.34 | 72.34 | 0.03% | 55,000 |
| Apr 14, 2026 | 72.26 | 72.68 | 72.00 | 72.32 | 72.32 | 0.81% | 58,500 |
| Apr 13, 2026 | 70.82 | 71.86 | 70.74 | 71.74 | 71.74 | -0.14% | 34,500 |
| Apr 10, 2026 | 71.50 | 72.26 | 71.34 | 71.84 | 71.84 | 1.79% | 56,000 |
| Apr 9, 2026 | 69.92 | 70.70 | 69.78 | 70.58 | 70.58 | 1.03% | 46,000 |
| Apr 8, 2026 | 69.70 | 70.62 | 69.14 | 69.86 | 69.86 | 7.08% | 71,000 |
| Apr 7, 2026 | 65.68 | 66.32 | 64.98 | 65.24 | 65.24 | -0.12% | 92,000 |
| Apr 2, 2026 | 64.62 | 65.32 | 64.56 | 65.32 | 65.32 | -0.61% | 100,000 |
| Apr 1, 2026 | 65.68 | 65.96 | 65.36 | 65.72 | 65.72 | 3.24% | 82,500 |
| Mar 31, 2026 | 62.50 | 63.72 | 61.94 | 63.66 | 63.66 | 1.66% | 72,545 |
| Mar 30, 2026 | 62.74 | 63.50 | 62.30 | 62.62 | 62.62 | -0.06% | 128,000 |
| Mar 27, 2026 | 62.86 | 63.36 | 62.32 | 62.66 | 62.66 | -4.48% | 77,500 |
| Mar 26, 2026 | 66.50 | 66.50 | 65.32 | 65.60 | 65.60 | -1.80% | 115,500 |
| Mar 25, 2026 | 66.30 | 67.18 | 66.30 | 66.80 | 66.80 | 3.37% | 135,977 |
| Mar 24, 2026 | 65.06 | 65.06 | 63.84 | 64.62 | 64.62 | -1.10% | 84,000 |
| Mar 23, 2026 | 62.08 | 65.40 | 61.64 | 65.34 | 65.34 | 1.33% | 78,531 |
| Mar 20, 2026 | 66.40 | 66.56 | 64.18 | 64.48 | 64.48 | -1.77% | 73,000 |
| Mar 19, 2026 | 66.18 | 66.22 | 64.94 | 65.64 | 65.64 | -2.81% | 90,000 |
| Mar 18, 2026 | 67.40 | 68.54 | 67.24 | 67.54 | 67.54 | 1.29% | 103,000 |
| Mar 17, 2026 | 65.92 | 67.12 | 65.68 | 66.68 | 66.68 | -0.24% | 58,500 |
| Mar 16, 2026 | 66.40 | 66.90 | 65.56 | 66.84 | 66.84 | 0.45% | 56,000 |
| Mar 13, 2026 | 66.96 | 68.04 | 66.54 | 66.54 | 66.54 | -1.28% | 94,000 |
| Mar 12, 2026 | 67.58 | 68.16 | 66.68 | 67.40 | 67.40 | - | 109,000 |
| Mar 11, 2026 | 67.68 | 67.86 | 66.84 | 67.40 | 67.40 | -1.26% | 62,500 |
| Mar 10, 2026 | 67.48 | 68.26 | 67.22 | 68.26 | 68.26 | 6.46% | 58,911 |
| Mar 9, 2026 | 63.60 | 64.12 | 63.10 | 64.12 | 64.12 | -2.38% | 59,000 |
| Mar 6, 2026 | 66.94 | 67.24 | 65.18 | 65.68 | 65.68 | -2.23% | 36,500 |
| Mar 5, 2026 | 67.74 | 68.40 | 67.04 | 67.18 | 67.18 | -1.26% | 56,000 |
| Mar 4, 2026 | 67.30 | 68.56 | 67.04 | 68.04 | 68.04 | 1.83% | 39,000 |
| Mar 3, 2026 | 69.38 | 69.38 | 66.72 | 66.82 | 66.82 | -4.87% | 58,000 |
| Mar 2, 2026 | 70.04 | 70.72 | 69.78 | 70.24 | 70.24 | -2.06% | 49,780 |
| Feb 27, 2026 | 71.48 | 72.12 | 71.22 | 71.72 | 71.72 | 1.04% | 35,750 |
| Feb 26, 2026 | 71.40 | 72.08 | 70.34 | 70.98 | 70.98 | -0.50% | 49,000 |
| Feb 25, 2026 | 71.48 | 71.90 | 71.18 | 71.34 | 71.34 | 1.71% | 55,000 |
| Feb 24, 2026 | 69.62 | 70.68 | 69.60 | 70.14 | 70.14 | 0.66% | 37,027 |
| Feb 23, 2026 | 69.90 | 69.98 | 69.34 | 69.68 | 69.68 | -0.49% | 58,000 |
| Feb 20, 2026 | 70.08 | 70.40 | 69.76 | 70.02 | 70.02 | -0.03% | 49,500 |
| Feb 19, 2026 | 70.34 | 70.38 | 69.80 | 70.04 | 70.04 | -0.31% | 86,500 |
| Feb 18, 2026 | 69.64 | 70.26 | 69.60 | 70.26 | 70.26 | 1.44% | 51,430 |
| Feb 17, 2026 | 70.34 | 70.36 | 68.84 | 69.26 | 69.26 | -1.59% | 60,500 |
| Feb 16, 2026 | 70.38 | 70.68 | 70.26 | 70.38 | 70.38 | 1.56% | 86,000 |
| Feb 13, 2026 | 69.68 | 69.88 | 68.90 | 69.30 | 69.30 | -1.11% | 66,830 |
| Feb 12, 2026 | 70.22 | 70.52 | 69.76 | 70.08 | 70.08 | 1.18% | 47,685 |
| Feb 11, 2026 | 68.88 | 69.76 | 68.48 | 69.26 | 69.26 | 1.14% | 82,590 |
| Feb 10, 2026 | 68.52 | 68.78 | 68.34 | 68.48 | 68.48 | 0.94% | 94,000 |
| Feb 9, 2026 | 67.40 | 67.84 | 67.18 | 67.84 | 67.84 | 10.67% | 55,548 |
| Jan 28, 2026 | 61.90 | 62.04 | 61.18 | 61.30 | 61.30 | -0.36% | 74,000 |
| Jan 27, 2026 | 61.38 | 61.64 | 61.12 | 61.52 | 61.52 | 2.33% | 38,778 |
| Jan 26, 2026 | 59.94 | 60.20 | 59.72 | 60.12 | 60.12 | 1.01% | 36,679 |
| Jan 23, 2026 | 59.18 | 59.72 | 59.18 | 59.52 | 59.52 | -0.27% | 13,128 |
| Jan 22, 2026 | 60.52 | 60.52 | 59.54 | 59.68 | 59.68 | 0.30% | 20,000 |
| Jan 21, 2026 | 59.94 | 60.04 | 59.06 | 59.50 | 59.50 | -0.10% | 23,000 |
| Jan 20, 2026 | 59.70 | 59.70 | 58.92 | 59.56 | 59.56 | -1.06% | 14,253 |
| Jan 19, 2026 | 60.36 | 60.36 | 60.00 | 60.20 | 60.20 | -1.89% | 22,000 |
| Jan 16, 2026 | 61.76 | 61.76 | 61.32 | 61.36 | 61.36 | 0.03% | 19,094 |
| Jan 15, 2026 | 61.08 | 61.42 | 61.04 | 61.34 | 61.34 | 1.83% | 14,655 |
| Jan 14, 2026 | 60.82 | 61.04 | 60.18 | 60.24 | 60.24 | -0.46% | 25,000 |
| Jan 13, 2026 | 60.72 | 60.72 | 60.16 | 60.52 | 60.52 | 0.50% | 14,716 |
| Jan 12, 2026 | 60.38 | 60.38 | 60.04 | 60.22 | 60.22 | 0.60% | 14,586 |
| Jan 9, 2026 | 59.66 | 60.08 | 59.66 | 59.86 | 59.86 | 0.74% | 37,635 |
| Jan 8, 2026 | 60.74 | 60.88 | 59.38 | 59.42 | 59.42 | -2.75% | 56,000 |
| Jan 7, 2026 | 61.16 | 61.32 | 60.64 | 61.10 | 61.10 | 0.69% | 63,000 |
| Jan 6, 2026 | 61.20 | 61.20 | 59.88 | 60.68 | 60.68 | 0.13% | 38,205 |
| Jan 5, 2026 | 59.90 | 60.68 | 59.86 | 60.60 | 60.60 | 2.47% | 34,837 |
| Dec 30, 2025 | 58.92 | 59.28 | 58.92 | 59.14 | 59.14 | 0.31% | 41,000 |
| Dec 29, 2025 | 59.22 | 59.26 | 58.70 | 58.96 | 58.96 | 0.07% | 57,500 |
| Dec 23, 2025 | 58.92 | 59.02 | 58.62 | 58.92 | 58.92 | 0.48% | 31,240 |
| Dec 22, 2025 | 58.78 | 58.88 | 58.42 | 58.64 | 58.64 | 0.76% | 52,000 |
| Dec 19, 2025 | 58.08 | 58.34 | 57.96 | 58.20 | 58.20 | 0.80% | 34,933 |
| Dec 18, 2025 | 57.20 | 57.80 | 57.20 | 57.74 | 57.74 | 0.45% | 28,000 |
| Dec 17, 2025 | 58.68 | 58.68 | 57.48 | 57.48 | 57.48 | -1.54% | 50,000 |
| Dec 16, 2025 | 58.28 | 58.62 | 58.16 | 58.38 | 58.38 | -0.55% | 55,000 |
| Dec 15, 2025 | 58.46 | 58.92 | 58.46 | 58.70 | 58.70 | 0.24% | 58,000 |
| Dec 12, 2025 | 58.86 | 59.68 | 58.56 | 58.56 | 58.56 | -0.34% | 41,000 |
| Dec 11, 2025 | 59.00 | 59.10 | 58.46 | 58.76 | 58.76 | 0.17% | 47,000 |
| Dec 10, 2025 | 58.80 | 59.18 | 58.58 | 58.66 | 58.66 | -0.03% | 56,000 |
| Dec 9, 2025 | 59.46 | 59.56 | 58.56 | 58.68 | 58.68 | -0.88% | 61,000 |
| Dec 8, 2025 | 58.68 | 59.32 | 58.58 | 59.20 | 59.20 | 1.02% | 36,002 |
| 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 |