ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	56.92	57.16	55.80	56.12	56.12	-0.78%	720,317
Nov 6, 2025	57.20	57.30	55.60	56.57	56.57	-2.05%	529,663
Nov 5, 2025	57.95	58.34	57.30	57.75	57.75	-0.72%	483,103
Nov 4, 2025	58.37	58.66	56.86	58.17	58.17	-2.33%	369,058
Nov 3, 2025	59.81	60.00	59.26	59.56	59.56	-0.42%	566,538
Oct 31, 2025	59.81	60.20	59.62	59.81	59.81	-0.04%	613,183
Oct 30, 2025	59.83	60.16	59.18	59.83	59.83	0.83%	593,203
Oct 29, 2025	59.41	61.16	59.28	59.34	59.34	-0.52%	101,930
Oct 28, 2025	59.34	59.66	59.05	59.65	59.65	0.32%	505,044
Oct 27, 2025	59.38	59.64	59.16	59.46	59.46	1.14%	835,498
Oct 24, 2025	58.86	60.52	58.56	58.79	58.79	1.38%	228,247
Oct 23, 2025	57.87	58.60	57.62	57.99	57.99	-0.41%	1,248,860
Oct 22, 2025	58.27	59.48	57.52	58.23	58.23	-0.33%	1,580,978
Oct 21, 2025	59.01	59.12	57.98	58.42	58.42	-0.92%	401,917
Oct 20, 2025	58.86	59.24	58.50	58.96	58.96	0.97%	1,146,028
Oct 17, 2025	58.25	58.98	57.58	58.39	58.39	-1.73%	791,957
Oct 16, 2025	60.61	61.05	58.66	59.42	59.42	-0.25%	789,044
Oct 15, 2025	58.90	59.60	58.94	59.57	59.57	2.63%	440,623
Oct 14, 2025	58.27	58.58	57.48	58.04	58.04	-1.18%	1,958,420
Oct 13, 2025	58.18	59.36	58.10	58.73	58.73	0.73%	1,048,104
Oct 10, 2025	58.82	59.14	58.24	58.31	58.31	-1.15%	1,059,025
Oct 9, 2025	59.17	60.74	58.80	58.99	58.99	1.06%	471,929
Oct 8, 2025	60.00	60.32	57.83	58.37	58.37	-0.15%	1,313,190
Oct 7, 2025	58.56	59.12	58.46	58.46	58.46	-0.55%	804,261
Oct 6, 2025	58.61	59.22	58.44	58.78	58.78	-0.14%	823,758
Oct 3, 2025	58.88	59.10	58.54	58.86	58.86	0.62%	392,154
Oct 2, 2025	57.87	58.58	57.78	58.50	58.50	2.40%	537,313
Oct 1, 2025	56.90	57.50	56.43	57.13	57.13	-0.32%	506,740
Sep 30, 2025	56.96	57.33	56.64	57.31	57.31	0.32%	404,565
Sep 29, 2025	57.36	57.42	56.92	57.13	57.13	0.42%	442,284
Sep 26, 2025	56.31	57.56	56.24	56.89	56.89	1.65%	2,215,084
Sep 25, 2025	56.75	56.86	55.78	55.97	55.97	-1.23%	664,213
Sep 24, 2025	56.58	58.18	56.50	56.66	56.66	-0.79%	579,785
Sep 23, 2025	57.07	57.56	56.86	57.11	57.11	1.01%	867,010
Sep 22, 2025	56.18	56.70	56.10	56.54	56.54	0.84%	3,681,347
Sep 19, 2025	55.97	56.30	55.66	56.07	56.07	0.37%	834,818
Sep 18, 2025	55.53	56.24	55.40	55.86	55.86	1.16%	765,760
Sep 17, 2025	55.76	56.02	55.04	55.22	55.22	-0.99%	5,704,541
Sep 16, 2025	56.82	56.98	55.70	55.77	55.77	-1.66%	654,162
Sep 15, 2025	56.98	57.12	56.44	56.71	56.71	-0.07%	1,314,888
Sep 12, 2025	57.01	57.12	56.60	56.75	56.75	0.04%	186,807
Sep 11, 2025	56.63	57.12	56.38	56.73	56.73	0.22%	222,198
Sep 10, 2025	56.90	57.04	56.22	56.61	56.61	1.64%	435,247
Sep 9, 2025	55.87	56.06	55.58	55.69	55.69	0.66%	665,859
Sep 8, 2025	55.36	55.98	55.28	55.33	55.33	-0.08%	405,650
Sep 5, 2025	55.36	55.72	54.96	55.37	55.37	1.67%	529,946
Sep 4, 2025	54.40	55.20	54.20	54.46	54.46	1.42%	1,278,852
Sep 3, 2025	53.51	53.94	53.02	53.70	53.70	1.79%	1,059,634
Sep 2, 2025	54.12	55.60	52.66	52.75	52.75	-1.72%	279,957
Sep 1, 2025	53.57	53.94	53.48	53.68	53.68	-0.01%	55,684