ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	70.23	70.84	69.70	70.18	70.18	0.39%	670,309
Feb 19, 2026	70.65	72.50	69.18	69.91	69.91	-0.61%	522,127
Feb 18, 2026	69.74	72.50	67.80	70.34	70.34	1.18%	1,754,366
Feb 17, 2026	70.14	72.02	68.74	69.52	69.52	-1.11%	560,027
Feb 16, 2026	70.27	70.66	68.44	70.30	70.30	0.60%	371,289
Feb 13, 2026	69.20	71.42	68.08	69.88	69.88	-0.07%	1,070,509
Feb 12, 2026	70.06	71.58	69.24	69.93	69.93	0.57%	616,148
Feb 11, 2026	68.63	70.02	68.42	69.53	69.53	1.32%	1,611,936
Feb 10, 2026	68.56	68.80	68.18	68.63	68.63	2.03%	2,725,128
Feb 9, 2026	67.66	68.42	67.14	67.26	67.26	1.41%	3,285,329
Feb 6, 2026	66.61	66.92	65.90	66.33	66.33	0.06%	1,318,603
Feb 5, 2026	67.15	67.80	65.71	66.29	66.29	-2.13%	2,039,457
Feb 4, 2026	68.44	70.28	67.15	67.73	67.73	0.69%	414,831
Feb 3, 2026	68.65	69.00	66.96	67.27	67.27	-0.51%	905,688
Feb 2, 2026	65.72	67.74	65.68	67.61	67.61	1.45%	2,035,917
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