ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	62.80	64.92	62.80	64.10	64.10	1.75%	794
Jan 8, 2026	65.94	65.94	62.24	63.00	63.00	-3.85%	4,953
Jan 7, 2026	65.76	66.14	65.16	65.52	65.52	0.03%	2,610
Jan 6, 2026	67.18	67.90	65.06	65.50	65.50	0.31%	1,500
Jan 5, 2026	64.16	66.30	64.16	65.30	65.30	3.98%	815
Jan 2, 2026	63.50	63.50	61.96	62.80	62.80	-1.04%	304
Dec 30, 2025	63.02	63.84	63.02	63.46	63.46	0.73%	4
Dec 29, 2025	63.80	63.80	63.00	63.00	63.00	-0.19%	208
Dec 23, 2025	63.04	63.20	63.02	63.12	63.12	0.35%	1,350
Dec 22, 2025	62.46	62.90	62.46	62.90	62.90	0.83%	6
Dec 19, 2025	62.04	62.38	62.04	62.38	62.38	0.55%	-
Dec 18, 2025	61.00	62.04	60.96	62.04	62.04	1.67%	559
Dec 17, 2025	62.16	62.78	61.02	61.02	61.02	-1.83%	80
Dec 16, 2025	62.36	62.36	61.50	62.16	62.16	-0.58%	3,024
Dec 15, 2025	62.92	62.92	62.52	62.52	62.52	0.81%	880
Dec 12, 2025	62.74	63.60	62.02	62.02	62.02	-1.02%	1,132
Dec 11, 2025	62.18	63.00	62.18	62.66	62.66	0.22%	1,075
Dec 10, 2025	61.98	62.80	61.98	62.52	62.52	0.45%	358
Dec 9, 2025	63.12	63.12	62.24	62.24	62.24	-0.83%	72
Dec 8, 2025	62.92	62.92	62.76	62.76	62.76	0.87%	171
Dec 5, 2025	62.46	63.20	62.22	62.22	62.22	-0.13%	30
Dec 4, 2025	61.04	62.30	61.04	62.30	62.30	2.27%	1,170
Dec 3, 2025	61.34	61.42	60.92	60.92	60.92	-0.65%	50
Dec 2, 2025	61.10	61.86	61.10	61.32	61.32	0.79%	5
Dec 1, 2025	61.72	61.80	60.84	60.84	60.84	-0.94%	221
Nov 28, 2025	60.88	62.34	60.88	61.42	61.42	1.05%	30
Nov 27, 2025	60.44	61.58	60.44	60.78	60.78	0.40%	50
Nov 26, 2025	59.60	60.56	59.60	60.54	60.54	1.68%	602
Nov 25, 2025	59.28	59.54	59.28	59.54	59.54	0.20%	-
Nov 24, 2025	58.96	60.06	58.96	59.42	59.42	2.06%	411
Nov 21, 2025	58.98	58.98	58.22	58.22	58.22	-1.09%	-
Nov 20, 2025	58.88	59.00	58.86	58.86	58.86	1.20%	5
Nov 19, 2025	58.16	59.32	58.00	58.16	58.16	0.03%	1,528
Nov 18, 2025	60.40	60.40	58.14	58.14	58.14	-3.74%	205
Nov 17, 2025	62.08	62.08	60.40	60.40	60.40	-2.01%	1,788
Nov 14, 2025	60.52	61.64	59.88	61.64	61.64	1.95%	170
Nov 13, 2025	62.56	62.56	60.46	60.46	60.46	-2.20%	1,353
Nov 12, 2025	61.84	62.56	61.82	61.82	61.82	0.45%	327
Nov 11, 2025	60.84	61.54	60.84	61.54	61.54	0.98%	-
Nov 10, 2025	60.76	60.94	60.76	60.94	60.94	0.86%	-
Nov 7, 2025	60.46	60.64	60.06	60.42	60.42	-0.17%	54
Nov 6, 2025	61.44	61.44	60.52	60.52	60.52	-1.63%	500
Nov 5, 2025	61.52	61.52	61.52	61.52	61.52	-1.57%	-
Nov 4, 2025	63.50	63.50	62.22	62.50	62.50	-1.57%	1,605
Nov 3, 2025	64.98	64.98	63.50	63.50	63.50	-0.56%	78
Oct 31, 2025	64.56	64.80	63.86	63.86	63.86	-0.78%	462
Oct 30, 2025	63.72	64.78	63.72	64.36	64.36	1.00%	100
Oct 29, 2025	64.78	64.78	63.72	63.72	63.72	-0.13%	33
Oct 28, 2025	64.02	64.62	63.80	63.80	63.80	-0.50%	250
Oct 27, 2025	64.42	64.52	63.98	64.12	64.12	1.04%	3,377