ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 15, 2025	73.72	73.72	73.72	73.72	73.72	-1.05%	1
Dec 12, 2025	74.50	74.50	74.50	74.50	74.50	1.79%	-
Dec 10, 2025	73.19	73.19	73.19	73.19	73.19	-0.14%	9
Dec 8, 2025	73.29	73.29	73.29	73.29	73.29	0.59%	204
Dec 5, 2025	73.28	73.28	72.86	72.86	72.86	2.86%	44,157
Dec 3, 2025	70.84	70.84	70.64	70.84	70.84	-1.02%	10
Dec 2, 2025	71.48	71.57	71.48	71.57	71.57	1.63%	6
Nov 26, 2025	70.42	70.42	70.42	70.42	70.42	1.72%	12
Nov 20, 2025	69.37	69.37	69.23	69.23	69.23	1.76%	1
Nov 19, 2025	68.03	68.03	68.03	68.03	68.03	0.38%	100
Nov 18, 2025	68.28	68.28	67.77	67.77	67.77	-4.17%	8
Nov 13, 2025	70.72	70.72	70.72	70.72	70.72	-0.32%	1
Nov 10, 2025	70.95	70.95	70.95	70.95	70.95	0.85%	35
Nov 6, 2025	70.35	70.35	70.35	70.35	70.35	-1.91%	-
Nov 4, 2025	71.70	71.72	71.70	71.72	71.72	-2.25%	3