ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	74.27	74.27	74.27	74.27	74.27	1.60%	3
Oct 13, 2025	73.10	73.10	73.10	73.10	73.10	0.70%	300
Oct 10, 2025	73.13	73.13	72.59	72.59	72.59	-1.33%	101
Oct 8, 2025	73.10	74.91	73.10	73.57	73.57	-0.47%	6,200
Oct 7, 2025	73.78	73.92	73.78	73.92	73.92	-0.05%	666
Oct 6, 2025	74.04	74.04	73.96	73.96	73.96	0.85%	1
Oct 2, 2025	73.28	73.34	73.28	73.34	73.34	2.06%	100
Oct 1, 2025	71.86	71.86	71.86	71.86	71.86	0.03%	17
Sep 30, 2025	71.44	71.84	71.44	71.84	71.84	0.12%	117,599
Sep 29, 2025	71.75	71.75	71.75	71.75	71.75	-0.53%	-
Sep 23, 2025	72.13	72.13	72.13	72.13	72.13	1.43%	1
Sep 22, 2025	71.11	71.11	71.11	71.11	71.11	1.40%	10
Sep 17, 2025	70.13	70.13	70.13	70.13	70.13	-1.67%	95
Sep 15, 2025	71.00	71.32	71.00	71.32	71.32	-0.13%	112
Sep 12, 2025	71.21	71.41	71.21	71.41	71.41	0.17%	251
Sep 10, 2025	71.29	71.29	71.29	71.29	71.29	3.06%	-
Sep 5, 2025	69.51	69.51	69.17	69.17	69.17	3.45%	31
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%	-