ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	59.00	60.02	58.66	58.66	58.66	-0.54%	410
Sep 8, 2025	57.98	60.00	57.98	58.98	58.98	0.72%	2,362
Sep 5, 2025	57.66	59.40	57.66	58.56	58.56	1.53%	740
Sep 4, 2025	56.14	57.68	56.14	57.68	57.68	2.82%	-
Sep 3, 2025	55.34	57.18	55.34	56.10	56.10	1.37%	1,080
Sep 2, 2025	56.32	56.32	55.34	55.34	55.34	-1.77%	1
Sep 1, 2025	56.32	56.34	56.32	56.34	56.34	-0.04%	-
Aug 29, 2025	57.10	59.10	56.36	56.36	56.36	-1.43%	21
Aug 28, 2025	56.68	58.10	56.68	57.18	57.18	0.95%	823
Aug 27, 2025	56.82	56.82	56.64	56.64	56.64	-0.35%	-
Aug 26, 2025	56.50	57.04	56.50	56.84	56.84	0.53%	212
Aug 25, 2025	56.64	57.04	56.54	56.54	56.54	-0.28%	90
Aug 22, 2025	55.92	58.06	55.92	56.70	56.70	1.39%	893
Aug 21, 2025	56.18	56.18	55.92	55.92	55.92	-0.53%	-
Aug 20, 2025	56.70	57.42	56.22	56.22	56.22	-0.88%	68
Aug 19, 2025	56.12	57.20	56.12	56.72	56.72	1.14%	225
Aug 18, 2025	58.08	58.08	56.08	56.08	56.08	-0.04%	400
Aug 15, 2025	56.52	58.48	56.10	56.10	56.10	-0.74%	1,392
Aug 14, 2025	56.14	56.52	56.14	56.52	56.52	0.64%	-
Aug 13, 2025	56.46	57.72	56.16	56.16	56.16	-0.60%	170
Aug 12, 2025	55.54	57.00	55.54	56.50	56.50	1.84%	309
Aug 11, 2025	58.14	58.14	54.48	55.48	55.48	-1.21%	2,401
Aug 8, 2025	55.68	56.46	55.68	56.16	56.16	0.83%	650
Aug 7, 2025	54.86	56.44	54.86	55.70	55.70	1.61%	100
Aug 6, 2025	55.74	55.74	54.82	54.82	54.82	-1.65%	-
Aug 5, 2025	55.78	55.78	55.74	55.74	55.74	-0.11%	-
Aug 4, 2025	54.82	56.04	54.82	55.80	55.80	-2.38%	1,365
Aug 1, 2025	56.56	57.16	55.48	57.16	57.16	0.81%	410
Jul 31, 2025	56.54	58.40	56.54	56.70	56.70	0.32%	120
Jul 30, 2025	55.96	58.48	55.96	56.52	56.52	1.00%	93
Jul 29, 2025	55.82	55.96	55.82	55.96	55.96	0.21%	-
Jul 28, 2025	56.40	56.48	55.84	55.84	55.84	-0.99%	585
Jul 25, 2025	56.10	56.44	54.98	56.40	56.40	0.46%	700
Jul 24, 2025	55.52	57.94	55.52	56.14	56.14	1.08%	788
Jul 23, 2025	54.34	56.92	54.34	55.54	55.54	2.21%	3,717
Jul 22, 2025	55.36	56.30	54.34	54.34	54.34	-1.81%	1,380
Jul 21, 2025	55.06	57.34	55.06	55.34	55.34	-0.61%	450
Jul 18, 2025	56.82	56.98	55.68	55.68	55.68	1.46%	185
Jul 17, 2025	52.20	55.74	52.20	54.88	54.88	10.02%	7
Jul 16, 2025	50.76	51.80	49.88	49.88	49.88	-1.81%	50
Jul 15, 2025	50.08	50.80	50.08	50.80	50.80	1.48%	-
Jul 14, 2025	50.10	51.18	50.06	50.06	50.06	0.04%	400
Jul 11, 2025	50.48	50.48	50.04	50.04	50.04	-0.83%	-
Jul 10, 2025	49.69	50.46	49.69	50.46	50.46	2.13%	-
Jul 9, 2025	49.41	49.41	49.41	49.41	49.41	-0.04%	-
Jul 8, 2025	49.35	49.43	49.35	49.43	49.43	0.14%	-
Jul 7, 2025	51.00	51.00	49.36	49.36	49.36	0.78%	5
Jul 4, 2025	49.83	49.83	48.98	48.98	48.98	-1.61%	-
Jul 3, 2025	49.41	49.78	49.41	49.78	49.78	0.79%	-
Jul 2, 2025	49.04	51.40	49.04	49.39	49.39	0.84%	65