Skip to main content
logo
ABB Ltd (LON:0A6W)
London flag London · Delayed Price · Currency is GBP · Price in USD
86.48
-0.65 (-0.75%)
At close: Jan 30, 2026

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202686.7687.0786.0086.4886.48-0.75%31
Jan 29, 202687.9188.7185.5587.1387.139.58%207
Jan 28, 202679.7379.9979.3179.5179.51-0.51%174
Jan 27, 202679.9279.9279.9279.9279.923.14%2
Jan 26, 202677.1677.4977.1377.4977.492.81%263
Jan 23, 202675.5575.5574.3775.3775.37-0.57%4
Jan 22, 202675.8075.8075.8075.8075.800.07%1
Jan 20, 202675.3575.7575.3575.7575.750.53%1
Jan 14, 202675.3575.3575.3575.3575.35-0.95%6
Jan 13, 202675.8576.0775.8576.0776.070.54%14
Jan 12, 202675.6675.6675.6675.6675.660.96%1
Jan 9, 202674.9474.9474.9474.9474.940.71%-
Jan 8, 202674.4174.4174.4174.4174.41-3.90%-
Jan 5, 202677.4377.4377.4377.4377.434.41%-
Jan 2, 202673.7174.1673.7174.1674.16-0.35%10
Dec 31, 202574.4274.4274.4274.4274.42-0.32%-
Dec 30, 202574.6674.6674.6674.6674.66-0.27%3
Dec 29, 202574.8674.8674.8674.8674.86-0.20%321
Dec 24, 202575.1275.1275.0175.0175.011.11%-
Dec 22, 202573.7474.1973.7474.1974.191.73%18
Dec 18, 202572.9372.9372.9372.9372.93-1.07%-
Dec 15, 202573.7273.7273.7273.7273.72-1.05%1
Dec 12, 202574.5074.5074.5074.5074.501.79%-
Dec 10, 202573.1973.1973.1973.1973.19-0.14%9
Dec 8, 202573.2973.2973.2973.2973.290.59%204
Dec 5, 202573.2873.2872.8672.8672.862.86%44,157
Dec 3, 202570.8470.8470.6470.8470.84-1.02%10
Dec 2, 202571.4871.5771.4871.5771.571.63%6
Nov 26, 202570.4270.4270.4270.4270.421.72%12
Nov 20, 202569.3769.3769.2369.2369.231.76%1
Nov 19, 202568.0368.0368.0368.0368.030.38%100
Nov 18, 202568.2868.2867.7767.7767.77-4.17%8
Nov 13, 202570.7270.7270.7270.7270.72-0.32%1
Nov 10, 202570.9570.9570.9570.9570.950.85%35
Nov 6, 202570.3570.3570.3570.3570.35-1.91%-
Nov 4, 202571.7071.7271.7071.7271.72-2.25%3
Nov 3, 202573.5973.5973.3773.3773.37-1.23%142
Oct 31, 202574.4774.4774.2874.2874.28-0.63%4
Oct 29, 202574.6374.7574.6374.7574.75-0.07%100
Oct 28, 202574.8074.8074.8074.8074.800.34%27
Oct 27, 202574.5174.5574.4374.5574.553.07%10
Oct 22, 202572.3372.3372.3372.3372.33-0.96%2
Oct 21, 202573.0373.0373.0373.0373.03-1.32%32
Oct 20, 202574.0174.0174.0174.0174.01-0.19%39
Oct 16, 202574.1074.1574.1074.1574.15-0.16%57,450
Oct 15, 202574.2774.2774.2774.2774.271.60%3
Oct 13, 202573.1073.1073.1073.1073.100.70%300
Oct 10, 202573.1373.1372.5972.5972.59-1.33%101
Oct 8, 202573.1074.9173.1073.5773.57-0.47%6,200
Oct 7, 202573.7873.9273.7873.9273.92-0.05%666