ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	83.86	86.31	83.86	84.13	84.13	-1.89%	83
Mar 12, 2026	87.12	87.12	84.86	85.75	85.75	-1.44%	35
Mar 11, 2026	86.14	87.05	86.13	87.00	87.00	-	12
Mar 10, 2026	87.11	88.22	86.80	87.00	87.00	4.03%	29
Mar 9, 2026	80.01	83.63	80.01	83.63	83.63	-1.81%	1,034
Mar 6, 2026	83.96	85.31	82.89	85.17	85.17	0.71%	143
Mar 5, 2026	87.05	87.06	84.51	84.57	84.57	-3.35%	263
Mar 4, 2026	87.24	87.81	86.21	87.50	87.50	1.14%	44
Mar 3, 2026	87.25	87.25	84.87	86.51	86.51	-4.40%	775
Mar 2, 2026	92.00	92.00	89.60	90.49	90.49	-2.20%	2,164
Feb 27, 2026	93.09	93.37	92.26	92.53	92.53	1.36%	1,572
Feb 26, 2026	92.91	93.01	90.83	91.29	91.29	-1.23%	812
Feb 25, 2026	94.40	94.40	92.01	92.43	92.43	1.17%	21
Feb 24, 2026	90.81	91.44	89.76	91.36	91.36	1.70%	31,433
Feb 23, 2026	89.72	90.49	89.64	89.83	89.83	-1.07%	763
Feb 20, 2026	90.08	90.95	88.87	90.80	90.80	1.07%	9
Feb 19, 2026	90.43	90.43	89.68	89.84	89.84	-1.30%	11
Feb 18, 2026	91.14	91.46	90.50	91.02	91.02	0.09%	26
Feb 17, 2026	88.31	91.32	88.31	90.94	90.94	-0.53%	54
Feb 13, 2026	90.25	91.49	89.80	91.42	91.42	1.18%	107
Feb 12, 2026	91.26	91.57	89.09	90.35	90.35	0.55%	714
Feb 11, 2026	90.41	90.41	89.20	89.86	89.86	0.67%	91,624
Feb 10, 2026	89.40	89.76	87.89	89.26	89.26	0.27%	38
Feb 9, 2026	86.57	89.40	86.57	89.02	89.02	3.01%	35
Feb 6, 2026	85.48	86.46	85.28	86.42	86.42	1.02%	19
Feb 5, 2026	85.50	85.74	84.68	85.55	85.55	-0.33%	15
Feb 4, 2026	87.80	88.59	85.45	85.83	85.83	-1.46%	46
Feb 3, 2026	88.45	88.45	86.23	87.10	87.10	0.46%	67
Feb 2, 2026	86.15	86.96	86.15	86.70	86.70	0.25%	12
Jan 30, 2026	86.76	87.07	86.00	86.48	86.48	-0.75%	31
Jan 29, 2026	87.91	88.71	85.55	87.13	87.13	9.58%	207
Jan 28, 2026	79.73	79.99	79.31	79.51	79.51	-0.51%	174
Jan 27, 2026	79.92	79.92	79.92	79.92	79.92	3.14%	2
Jan 26, 2026	77.16	77.49	77.13	77.49	77.49	2.81%	263
Jan 23, 2026	75.55	75.55	74.37	75.37	75.37	-0.57%	6
Jan 22, 2026	75.80	75.80	75.80	75.80	75.80	0.07%	1
Jan 20, 2026	75.35	75.75	75.35	75.75	75.75	0.53%	1
Jan 14, 2026	75.35	75.35	75.35	75.35	75.35	-0.95%	6
Jan 13, 2026	75.85	76.07	75.85	76.07	76.07	0.54%	14
Jan 12, 2026	75.66	75.66	75.66	75.66	75.66	0.96%	1
Jan 9, 2026	74.94	74.94	74.94	74.94	74.94	0.71%	-
Jan 8, 2026	74.41	74.41	74.41	74.41	74.41	-3.90%	-
Jan 5, 2026	77.43	77.43	77.43	77.43	77.43	4.41%	-
Jan 2, 2026	73.71	74.16	73.71	74.16	74.16	-0.35%	10
Dec 31, 2025	74.42	74.42	74.42	74.42	74.42	-0.32%	-
Dec 30, 2025	74.66	74.66	74.66	74.66	74.66	-0.27%	3
Dec 29, 2025	74.86	74.86	74.86	74.86	74.86	-0.20%	321
Dec 24, 2025	75.12	75.12	75.01	75.01	75.01	1.11%	-
Dec 22, 2025	73.74	74.19	73.74	74.19	74.19	1.73%	18
Dec 18, 2025	72.93	72.93	72.93	72.93	72.93	-1.07%	-