ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	61.88	61.88	61.88	61.88	61.88	0.23%	-
Dec 17, 2025	62.92	63.46	62.70	61.74	61.74	-1.34%	181
Dec 16, 2025	62.58	62.58	62.58	62.58	62.58	-0.92%	-
Dec 15, 2025	62.70	62.70	62.70	63.16	63.16	1.35%	90
Dec 12, 2025	64.60	64.60	62.80	62.32	62.32	-0.48%	388
Dec 11, 2025	62.62	62.62	62.62	62.62	62.62	0.68%	-
Dec 10, 2025	62.20	62.20	62.20	62.20	62.20	-0.80%	-
Dec 9, 2025	62.70	62.70	62.70	62.70	62.70	-0.70%	-
Dec 8, 2025	63.14	63.14	63.14	63.14	63.14	1.02%	-
Dec 5, 2025	64.02	64.02	61.14	62.50	62.50	0.48%	48
Dec 4, 2025	62.24	62.24	62.24	62.20	62.20	1.77%	150
Dec 3, 2025	60.98	60.98	60.98	61.12	61.12	-0.81%	5
Dec 2, 2025	61.82	61.82	61.82	61.62	61.62	-0.03%	81
Dec 1, 2025	61.00	61.00	61.00	61.64	61.64	-1.00%	60
Nov 28, 2025	63.28	63.28	62.06	62.26	62.26	1.47%	23
Nov 27, 2025	62.36	62.36	62.36	61.36	61.36	0.62%	3
Nov 26, 2025	60.98	60.98	60.98	60.98	60.98	2.11%	-
Nov 25, 2025	59.72	59.72	59.72	59.72	59.72	-0.50%	-
Nov 24, 2025	60.02	60.02	60.02	60.02	60.02	2.18%	-
Nov 21, 2025	58.74	58.74	58.74	58.74	58.74	-2.00%	-
Nov 20, 2025	59.94	59.94	59.94	59.94	59.94	2.04%	-
Nov 19, 2025	58.74	58.74	58.74	58.74	58.74	0.34%	-
Nov 18, 2025	57.02	59.98	54.18	58.54	58.54	-4.10%	320
Nov 17, 2025	61.04	61.04	61.04	61.04	61.04	-	-
Nov 14, 2025	60.62	60.62	59.32	61.04	61.04	0.03%	165
Nov 13, 2025	62.10	62.10	60.60	61.02	61.02	-1.93%	283
Nov 12, 2025	63.28	63.28	63.24	62.22	62.22	0.74%	198
Nov 11, 2025	60.38	61.80	60.38	61.76	61.76	0.98%	95
Nov 10, 2025	60.96	62.22	60.96	61.16	61.16	1.33%	153
Nov 7, 2025	60.36	60.36	60.36	60.36	60.36	-1.02%	-
Nov 6, 2025	61.00	61.00	61.00	60.98	60.98	-1.96%	40