ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	66.50	66.86	66.50	66.86	66.86	0.69%	43
Aug 12, 2025	66.40	66.40	66.40	66.40	66.40	1.22%	3
Aug 11, 2025	65.67	65.67	65.60	65.60	65.60	1.28%	6
Aug 6, 2025	64.77	64.77	64.77	64.77	64.77	0.14%	1
Aug 1, 2025	64.68	64.68	64.68	64.68	64.68	-1.57%	100
Jul 31, 2025	66.05	66.05	65.71	65.71	65.71	-0.26%	9
Jul 29, 2025	65.88	65.88	65.88	65.88	65.88	-1.92%	2
Jul 24, 2025	67.17	67.17	67.17	67.17	67.17	2.44%	-
Jul 18, 2025	65.57	65.57	65.57	65.57	65.57	1.41%	-
Jul 17, 2025	63.78	64.66	63.78	64.66	64.66	10.00%	1,900
Jul 16, 2025	58.78	58.78	58.78	58.78	58.78	-2.62%	1
Jul 15, 2025	60.36	60.36	60.36	60.36	60.36	1.93%	1
Jul 14, 2025	59.22	59.22	59.22	59.22	59.22	-1.33%	1
Jul 10, 2025	60.02	60.02	60.02	60.02	60.02	1.68%	59
Jul 7, 2025	59.03	59.03	59.03	59.03	59.03	-0.74%	5
Jul 3, 2025	59.47	59.47	59.47	59.47	59.47	1.00%	1
Jul 1, 2025	58.88	58.88	58.88	58.88	58.88	-0.66%	1
Jun 30, 2025	59.41	59.47	59.27	59.27	59.27	3.95%	1
Jun 26, 2025	57.03	57.03	57.02	57.02	57.02	0.05%	500
Jun 24, 2025	56.99	56.99	56.99	56.99	56.99	1.05%	10
Jun 23, 2025	56.34	56.40	56.34	56.40	56.40	-2.57%	-
Jun 20, 2025	57.89	57.89	57.89	57.89	57.89	-3.13%	10,000
Jun 16, 2025	59.81	60.18	59.76	59.76	59.76	1.67%	129
Jun 13, 2025	58.78	58.78	58.78	58.78	58.78	0.38%	42
Jun 12, 2025	58.56	58.56	58.56	58.56	58.56	1.47%	300
Jun 11, 2025	57.56	57.71	57.56	57.71	57.71	0.02%	911
Jun 9, 2025	57.70	57.70	57.70	57.70	57.70	0.73%	-
Jun 6, 2025	57.24	57.48	57.24	57.28	57.28	-0.40%	15
Jun 5, 2025	57.51	57.51	57.51	57.51	57.51	2.24%	-
Jun 2, 2025	56.52	56.52	56.25	56.25	56.25	-1.87%	21
May 28, 2025	57.26	57.32	57.26	57.32	57.32	-0.76%	47
May 27, 2025	57.76	57.76	57.76	57.76	57.76	2.34%	1
May 23, 2025	56.44	56.44	56.44	56.44	56.44	-0.67%	-
May 22, 2025	56.82	56.82	56.82	56.82	56.82	-1.11%	135
May 20, 2025	57.46	57.46	57.46	57.46	57.46	0.23%	1
May 19, 2025	56.49	57.33	56.49	57.33	57.33	0.90%	150
May 15, 2025	56.82	56.82	56.82	56.82	56.82	0.96%	-
May 14, 2025	56.28	56.28	56.28	56.28	56.28	0.34%	10,000
May 13, 2025	56.09	56.09	56.09	56.09	56.09	2.40%	1
May 8, 2025	54.80	54.80	54.78	54.78	54.78	1.23%	1,000
May 7, 2025	54.11	54.11	54.11	54.11	54.11	-1.69%	-
May 5, 2025	55.04	55.04	55.04	55.04	55.04	0.02%	1
May 2, 2025	54.49	55.03	54.49	55.03	55.03	5.87%	60
May 1, 2025	51.98	51.98	51.98	51.98	51.98	0.43%	-
Apr 29, 2025	51.76	51.76	51.76	51.76	51.76	-0.96%	15
Apr 25, 2025	52.20	52.26	52.20	52.26	52.26	1.85%	2
Apr 24, 2025	51.31	51.31	51.31	51.31	51.31	1.02%	-
Apr 22, 2025	50.79	50.79	50.79	50.79	50.79	-0.96%	-
Apr 17, 2025	51.28	51.28	51.28	51.28	51.28	1.54%	20
Apr 16, 2025	50.50	50.50	50.50	50.50	50.50	-1.14%	1