ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	79.10	79.14	78.70	79.00	79.00	1.57%	329
Feb 26, 2026	78.82	78.82	77.04	77.78	77.78	-0.56%	878
Feb 25, 2026	78.22	78.80	78.12	78.22	78.22	0.96%	755
Feb 24, 2026	77.04	77.70	77.04	77.48	77.48	1.39%	341
Feb 23, 2026	76.36	76.52	75.86	76.42	76.42	-0.91%	1,401
Feb 20, 2026	76.74	77.44	76.50	77.12	77.12	0.50%	1,479
Feb 19, 2026	77.10	77.12	76.74	76.74	76.74	-0.85%	688
Feb 18, 2026	76.22	77.82	76.22	77.40	77.40	0.97%	2,346
Feb 17, 2026	77.04	77.04	75.68	76.66	76.66	-0.62%	1,836
Feb 16, 2026	77.32	77.34	77.00	77.14	77.14	0.63%	4,639
Feb 13, 2026	76.46	76.76	75.58	76.66	76.66	1.43%	1,399
Feb 12, 2026	76.60	77.22	75.58	75.58	75.58	-0.37%	1,938
Feb 11, 2026	75.32	76.16	75.20	75.86	75.86	1.07%	1,302
Feb 10, 2026	75.26	75.36	75.06	75.06	75.06	0.11%	1,239
Feb 9, 2026	73.50	74.98	73.40	74.98	74.98	2.77%	2,820
Feb 6, 2026	72.28	73.00	72.28	72.96	72.96	0.77%	450
Feb 5, 2026	73.76	73.78	71.94	72.40	72.40	-0.93%	1,391
Feb 4, 2026	74.36	75.00	73.08	73.08	73.08	-1.69%	2,373
Feb 3, 2026	75.12	75.14	73.20	74.34	74.34	1.31%	5,393
Feb 2, 2026	71.80	73.38	71.80	73.38	73.38	0.77%	1,787
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