ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	55.38	56.42	55.20	55.97	55.97	-0.98%	442,634
Nov 13, 2025	57.32	57.38	56.00	56.52	56.52	-1.77%	421,841
Nov 12, 2025	57.32	57.94	57.22	57.54	57.54	0.97%	677,740
Nov 11, 2025	56.96	57.26	56.88	56.98	56.98	-0.09%	1,201,719
Nov 10, 2025	57.05	57.22	55.58	57.04	57.04	1.62%	165,686
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