ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	75.98	75.98	73.22	73.68	73.68	-1.81%	71
Mar 4, 2026	75.82	76.48	74.82	75.04	75.04	1.32%	169
Mar 3, 2026	76.00	77.98	73.04	74.06	74.06	-4.32%	704
Mar 2, 2026	78.64	78.64	76.28	77.40	77.40	-2.59%	275
Feb 27, 2026	78.34	79.76	78.00	79.46	79.46	2.32%	633
Feb 26, 2026	78.32	79.56	78.32	77.66	77.66	-0.77%	12
Feb 25, 2026	78.06	79.66	78.06	78.26	78.26	0.80%	432
Feb 24, 2026	76.92	78.60	76.92	77.64	77.64	9.88%	777
Feb 23, 2026	77.14	77.50	76.42	70.66	70.66	-8.23%	216
Feb 20, 2026	75.56	77.32	75.56	77.00	77.00	0.05%	370
Feb 19, 2026	77.42	77.42	76.78	76.96	76.96	-0.59%	151
Feb 18, 2026	76.50	78.08	76.50	77.42	77.42	1.34%	526
Feb 17, 2026	77.10	77.10	77.10	76.40	76.40	-0.80%	20
Feb 16, 2026	78.18	78.18	77.84	77.02	77.02	0.79%	166
Feb 13, 2026	76.06	76.72	75.94	76.42	76.42	0.53%	895
Feb 12, 2026	76.70	77.60	76.46	76.02	76.02	0.37%	1,132
Feb 11, 2026	75.22	77.10	75.22	75.74	75.74	1.12%	767
Feb 10, 2026	75.12	76.08	75.12	74.90	74.90	0.24%	79
Feb 9, 2026	73.56	74.86	73.56	74.72	74.72	2.47%	115
Feb 6, 2026	72.98	72.98	72.98	72.92	72.92	1.08%	300
Feb 5, 2026	73.18	73.54	72.58	72.14	72.14	-1.61%	141
Feb 4, 2026	73.32	73.32	73.32	73.32	73.32	-0.38%	-
Feb 3, 2026	73.18	73.54	71.90	73.60	73.60	0.41%	248
Feb 2, 2026	72.66	75.02	72.50	73.30	73.30	0.77%	2,252
Jan 30, 2026	72.50	72.50	72.50	72.74	72.74	-0.66%	28
Jan 29, 2026	72.20	73.26	70.94	73.22	73.22	8.15%	2,879
Jan 28, 2026	67.20	67.28	66.72	67.70	67.70	0.77%	70
Jan 27, 2026	66.66	67.28	66.66	67.18	67.18	2.47%	230
Jan 26, 2026	64.56	65.68	64.56	65.56	65.56	-1.74%	207
Jan 23, 2026	64.58	66.72	64.32	66.72	66.72	3.80%	53
Jan 22, 2026	64.74	65.68	64.74	64.28	64.28	0.06%	121
Jan 21, 2026	64.32	64.52	63.60	64.24	64.24	-0.53%	169
Jan 20, 2026	64.72	64.72	63.82	64.58	64.58	-0.58%	110
Jan 19, 2026	65.50	65.62	64.92	64.96	64.96	-2.11%	26
Jan 16, 2026	66.70	66.90	66.70	66.36	66.36	0.24%	150
Jan 15, 2026	66.34	66.34	65.94	66.20	66.20	2.51%	1,530
Jan 14, 2026	65.00	65.04	65.00	64.58	64.58	-0.92%	33
Jan 13, 2026	65.68	65.68	65.02	65.18	65.18	0.09%	51
Jan 12, 2026	64.74	65.02	64.00	65.12	65.12	-1.27%	78
Jan 9, 2026	64.42	64.74	64.42	65.96	65.96	3.55%	101
Jan 8, 2026	65.44	65.52	63.62	63.70	63.70	-2.75%	20
Jan 7, 2026	66.22	66.58	65.32	65.50	65.50	0.24%	175
Jan 6, 2026	65.24	65.68	65.02	65.34	65.34	2.54%	281
Jan 5, 2026	64.66	65.70	64.14	63.72	63.72	4.46%	296
Jan 2, 2026	63.00	63.00	60.74	61.00	61.00	-4.21%	8
Dec 30, 2025	63.70	65.14	63.70	63.68	63.68	0.19%	209
Dec 29, 2025	63.52	63.68	63.52	63.56	63.56	-0.44%	236
Dec 23, 2025	63.22	64.22	63.22	63.84	63.84	1.04%	174
Dec 22, 2025	63.68	63.68	63.00	63.18	63.18	0.70%	19
Dec 19, 2025	56.12	63.22	56.12	62.74	62.74	1.39%	229