ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-