ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	54.29	54.42	53.66	53.68	53.68	-0.91%	493,209
Aug 28, 2025	54.08	54.38	52.54	54.18	54.18	0.70%	164,177
Aug 27, 2025	54.08	54.24	52.70	53.80	53.80	-0.52%	325,957
Aug 26, 2025	53.60	54.22	53.50	54.08	54.08	0.37%	158,465
Aug 25, 2025	53.72	54.12	53.72	53.88	53.88	1.24%	115,310
Aug 22, 2025	53.17	54.28	51.70	53.22	53.22	-0.37%	111,539
Aug 21, 2025	53.70	53.76	53.24	53.42	53.42	-0.68%	682,057
Aug 20, 2025	53.76	54.30	53.36	53.78	53.78	-0.73%	492,791
Aug 19, 2025	53.72	54.38	53.68	54.18	54.18	0.52%	363,155
Aug 18, 2025	53.95	54.00	53.40	53.90	53.90	-0.22%	169,583
Aug 15, 2025	54.29	55.78	53.84	54.02	54.02	0.20%	81,603
Aug 14, 2025	54.10	54.18	53.68	53.91	53.91	-0.51%	189,515
Aug 13, 2025	54.37	54.50	53.78	54.19	54.19	0.68%	351,417
Aug 12, 2025	53.60	55.08	53.50	53.82	53.82	0.89%	176,931
Aug 11, 2025	53.85	54.98	52.94	53.35	53.35	-0.23%	78,178
Aug 8, 2025	53.45	53.78	51.82	53.47	53.47	0.29%	78,167
Aug 7, 2025	53.01	53.68	52.66	53.31	53.31	1.37%	153,617
Aug 6, 2025	53.30	53.42	52.06	52.59	52.59	-1.18%	364,876
Aug 5, 2025	53.38	53.64	52.74	53.22	53.22	0.23%	474,143
Aug 4, 2025	52.05	53.10	49.88	53.10	53.10	-1.19%	148,666
Jul 31, 2025	53.91	54.86	53.52	53.74	53.74	0.48%	153,514
Jul 30, 2025	52.80	53.90	52.62	53.48	53.48	0.98%	92,453
Jul 29, 2025	53.22	53.72	52.95	52.96	52.96	-0.38%	848,932
Jul 28, 2025	53.78	55.32	52.75	53.16	53.16	-	757,786
Jul 25, 2025	53.22	53.32	52.74	53.16	53.16	-0.91%	99,314
Jul 24, 2025	53.47	53.96	52.00	53.65	53.65	2.65%	556,087
Jul 23, 2025	52.03	52.84	51.82	52.26	52.26	1.07%	264,346
Jul 22, 2025	52.33	52.74	51.32	51.71	51.71	-2.76%	472,136
Jul 21, 2025	52.96	53.32	52.48	53.18	53.18	1.72%	570,107
Jul 18, 2025	53.03	53.42	51.95	52.28	52.28	3.31%	505,582
Jul 17, 2025	50.14	52.10	49.69	50.61	50.61	5.42%	1,121,959
Jul 16, 2025	48.18	49.02	47.20	48.01	48.01	0.19%	294,233
Jul 15, 2025	47.66	48.41	47.58	47.92	47.92	1.53%	252,785
Jul 14, 2025	47.29	47.54	47.06	47.20	47.20	-0.53%	104,626
Jul 11, 2025	47.66	47.85	45.58	47.45	47.45	-1.96%	923,583
Jul 10, 2025	47.47	48.68	47.33	48.40	48.40	2.43%	465,463
Jul 9, 2025	47.03	47.67	46.57	47.25	47.25	0.38%	126,061
Jul 8, 2025	47.32	47.46	45.98	47.07	47.07	0.35%	789,952
Jul 7, 2025	46.94	47.18	46.73	46.91	46.91	0.07%	117,024
Jul 4, 2025	47.20	47.33	46.63	46.87	46.87	-0.76%	199,072