ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	72.68	73.00	72.12	72.82	72.82	0.50%	2,230
Jan 29, 2026	70.94	74.02	70.78	72.46	72.46	8.80%	5,098
Jan 28, 2026	67.50	67.50	66.58	66.60	66.60	-0.51%	4,986
Jan 27, 2026	66.38	67.10	66.38	66.94	66.94	2.57%	315
Jan 26, 2026	64.78	65.34	64.78	65.26	65.26	1.15%	1,217
Jan 23, 2026	63.66	64.60	63.66	64.52	64.52	0.40%	83
Jan 22, 2026	64.62	64.96	64.24	64.26	64.26	0.16%	1,814
Jan 21, 2026	64.28	64.28	63.72	64.16	64.16	-0.80%	2,272
Jan 20, 2026	64.36	64.68	63.80	64.68	64.68	-0.34%	3,186
Jan 19, 2026	65.02	65.02	64.60	64.90	64.90	-1.99%	1,406
Jan 16, 2026	66.02	66.42	65.90	66.22	66.22	0.03%	659
Jan 15, 2026	65.46	66.36	65.46	66.20	66.20	2.38%	1,019
Jan 14, 2026	65.10	65.46	64.66	64.66	64.66	-0.95%	1,633
Jan 13, 2026	65.08	65.28	64.70	65.28	65.28	0.15%	2,120
Jan 12, 2026	64.68	65.18	64.44	65.18	65.18	1.12%	2,466
Jan 9, 2026	63.98	64.60	63.98	64.46	64.46	1.26%	1,303
Jan 8, 2026	65.20	65.28	63.66	63.66	63.66	-2.96%	4,351
Jan 7, 2026	65.60	65.82	65.28	65.60	65.60	0.64%	5,882
Jan 6, 2026	65.74	65.84	64.46	65.18	65.18	-1.06%	7,024
Jan 5, 2026	64.14	65.88	64.14	65.88	65.88	4.87%	8,260
Jan 2, 2026	63.20	63.32	62.10	62.82	62.82	-1.44%	4,547
Dec 30, 2025	63.72	63.74	63.72	63.74	63.74	0.44%	237
Dec 29, 2025	63.64	63.76	63.34	63.46	63.46	-0.28%	247
Dec 23, 2025	63.32	63.64	63.14	63.64	63.64	0.76%	596
Dec 22, 2025	63.08	63.18	62.70	63.16	63.16	0.73%	1,021
Dec 19, 2025	62.44	62.76	62.32	62.70	62.70	0.51%	418
Dec 18, 2025	61.26	62.38	61.26	62.38	62.38	1.70%	2,686
Dec 17, 2025	62.64	62.64	61.34	61.34	61.34	-1.64%	876
Dec 16, 2025	62.22	62.50	62.14	62.36	62.36	-0.86%	1,298
Dec 15, 2025	62.50	62.98	62.50	62.90	62.90	0.90%	1,297
Dec 12, 2025	63.06	63.88	62.16	62.34	62.34	-0.83%	1,716
Dec 11, 2025	62.90	63.16	62.68	62.86	62.86	-0.16%	1,270
Dec 10, 2025	62.68	62.96	62.68	62.96	62.96	0.54%	95
Dec 9, 2025	62.50	62.62	62.50	62.62	62.62	-0.67%	803
Dec 8, 2025	62.62	63.16	62.62	63.04	63.04	0.74%	763
Dec 5, 2025	62.42	62.90	62.42	62.58	62.58	2.39%	484
Dec 3, 2025	61.66	61.68	60.74	61.12	61.12	-0.91%	578
Dec 2, 2025	61.42	61.94	61.42	61.68	61.68	0.59%	1,010
Dec 1, 2025	61.42	61.60	61.10	61.32	61.32	-1.00%	1,230
Nov 28, 2025	61.98	62.16	61.94	61.94	61.94	-0.10%	1,004
Nov 27, 2025	61.28	62.00	61.28	62.00	62.00	1.81%	561
Nov 26, 2025	60.18	60.90	60.18	60.90	60.90	2.15%	126
Nov 25, 2025	59.50	59.62	59.34	59.62	59.62	-0.27%	1,913
Nov 24, 2025	59.44	59.98	59.40	59.78	59.78	1.87%	3,637
Nov 21, 2025	58.74	58.94	58.58	58.68	58.68	-1.87%	365
Nov 20, 2025	60.18	60.38	59.80	59.80	59.80	1.70%	1,649
Nov 19, 2025	58.46	58.98	58.22	58.80	58.80	0.72%	1,205
Nov 18, 2025	58.80	59.14	58.38	58.38	58.38	-4.42%	2,119
Nov 17, 2025	61.10	61.26	60.78	61.08	61.08	-0.03%	1,451
Nov 14, 2025	60.60	61.10	60.16	61.10	61.10	0.26%	1,906