ABB Ltd (LON:0A6W)
London · Delayed Price · Currency is GBP · Price in USD 64.68
-1.03 (-1.57%)
At close: Aug 1, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 50.90 | 51.08 | 50.90 | 51.08 | 51.08 | 1.43% | - |
| Apr 14, 2025 | 50.36 | 50.90 | 50.36 | 50.36 | 50.36 | 1.14% | 33,000 |
| Apr 11, 2025 | 49.13 | 49.79 | 49.13 | 49.79 | 49.79 | 3.04% | 11 |
| Apr 8, 2025 | 48.43 | 48.43 | 48.32 | 48.32 | 48.32 | 5.78% | 1 |