ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	66.40	68.56	66.04	66.65	66.65	0.42%	558,939
Jan 29, 2026	65.22	68.08	63.10	66.37	66.37	8.02%	2,292,482
Jan 28, 2026	61.53	62.14	61.02	61.44	61.44	-0.23%	6,873,165
Jan 27, 2026	61.03	61.70	60.96	61.58	61.58	2.51%	4,140,799
Jan 26, 2026	59.41	61.12	59.32	60.08	60.08	0.76%	4,418,070
Jan 23, 2026	59.15	61.18	58.98	59.62	59.62	-0.03%	1,077,672
Jan 22, 2026	60.14	60.46	59.50	59.64	59.64	0.51%	864,712
Jan 21, 2026	59.72	60.10	58.96	59.33	59.33	-0.42%	248,303
Jan 20, 2026	59.89	61.28	58.76	59.58	59.58	-1.14%	412,156
Jan 19, 2026	60.54	62.36	59.88	60.27	60.27	-1.81%	306,223
Jan 16, 2026	61.66	61.78	61.22	61.38	61.38	0.20%	108,683
Jan 15, 2026	60.73	61.84	60.64	61.26	61.26	0.64%	1,284,387
Jan 14, 2026	60.92	62.50	60.08	60.87	60.87	0.67%	2,678,988
Jan 13, 2026	60.84	61.16	60.02	60.47	60.47	-0.28%	509,198
Jan 12, 2026	60.08	61.72	59.98	60.64	60.64	1.30%	226,255
Jan 9, 2026	59.36	60.16	59.12	59.86	59.86	-0.23%	677,931
Jan 8, 2026	60.84	61.14	59.24	60.00	60.00	-1.16%	775,449
Jan 7, 2026	60.88	63.08	60.54	60.71	60.70	0.07%	4,456,600
Jan 6, 2026	61.41	61.48	59.82	60.66	60.66	-0.96%	1,181,373
Jan 5, 2026	59.60	61.54	59.50	61.25	61.25	3.27%	1,184,692
Dec 30, 2025	58.92	59.38	58.70	59.31	59.31	0.52%	143,277
Dec 29, 2025	59.05	59.34	58.64	59.00	59.00	-0.24%	224,267
Dec 24, 2025	59.14	59.14	59.14	59.14	59.14	0.58%	328,780
Dec 23, 2025	58.67	59.24	58.58	58.80	58.80	0.51%	751,004
Dec 22, 2025	58.67	58.88	58.38	58.50	58.50	0.49%	2,337,900
Dec 19, 2025	57.76	58.63	57.70	58.21	58.21	0.18%	1,725,946
Dec 18, 2025	57.05	58.12	57.00	58.11	58.11	0.83%	343,674
Dec 17, 2025	58.65	58.82	57.29	57.63	57.63	-1.45%	1,651,563
Dec 16, 2025	58.27	59.88	58.06	58.48	58.48	-0.37%	1,543,089
Dec 15, 2025	58.46	58.94	58.30	58.70	58.70	-1.52%	148,637
Dec 12, 2025	59.05	59.66	57.94	59.61	59.61	1.39%	387,083
Dec 11, 2025	59.11	59.20	58.40	58.79	58.79	0.13%	196,434
Dec 10, 2025	58.50	59.19	58.40	58.71	58.71	0.04%	265,850
Dec 9, 2025	59.38	59.62	58.50	58.69	58.69	-0.88%	517,305
Dec 8, 2025	58.86	59.42	58.60	59.21	59.21	0.92%	336,856
Dec 5, 2025	58.71	58.94	58.24	58.67	58.67	1.48%	1,693,106
Dec 4, 2025	57.68	58.38	57.02	57.82	57.82	1.81%	302,810
Dec 3, 2025	57.72	57.98	56.51	56.79	56.79	-1.11%	110,708
Dec 2, 2025	57.24	57.92	57.20	57.43	57.43	0.38%	442,739
Dec 1, 2025	57.41	57.58	56.96	57.21	57.21	-1.09%	931,959
Nov 28, 2025	57.20	58.00	55.88	57.84	57.84	1.27%	976,479
Nov 27, 2025	56.86	57.36	56.68	57.12	57.12	1.14%	330,603
Nov 26, 2025	56.21	56.92	55.96	56.47	56.47	1.50%	393,191
Nov 25, 2025	55.64	55.98	55.16	55.64	55.64	-0.22%	355,391
Nov 24, 2025	55.34	55.92	55.22	55.76	55.76	2.08%	1,348,434
Nov 21, 2025	54.37	55.02	54.14	54.63	54.63	-1.82%	249,165
Nov 20, 2025	55.45	57.06	55.40	55.64	55.64	2.04%	485,362
Nov 19, 2025	54.00	55.56	53.86	54.53	54.53	0.49%	447,917
Nov 18, 2025	54.37	55.62	53.78	54.27	54.27	-3.70%	385,812
Nov 17, 2025	56.21	56.55	55.97	56.35	56.35	0.69%	1,443,177