ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	11.01	11.01	11.01	11.01	11.01	2.80%	273
Nov 25, 2025	10.74	10.74	10.71	10.71	10.71	0.37%	322
Nov 24, 2025	10.68	10.68	10.67	10.67	10.67	1.43%	1,011
Nov 21, 2025	10.57	10.57	10.52	10.52	10.52	-2.05%	564
Nov 20, 2025	10.74	10.74	10.74	10.74	10.74	2.87%	275
Nov 19, 2025	10.40	10.44	10.40	10.44	10.44	0.29%	451
Nov 18, 2025	10.37	10.42	10.37	10.41	10.41	-4.14%	500
Nov 14, 2025	10.72	10.86	10.72	10.86	10.86	0.93%	1,263
Nov 13, 2025	10.95	10.95	10.76	10.76	10.76	-2.09%	450
Nov 12, 2025	10.99	10.99	10.99	10.99	10.99	0.18%	151
Nov 11, 2025	10.97	10.97	10.97	10.97	10.97	-	471
Nov 10, 2025	10.92	10.97	10.92	10.97	10.97	2.14%	2,227
Nov 7, 2025	10.79	10.79	10.74	10.74	10.74	-3.24%	1,603
Nov 5, 2025	11.07	11.10	11.04	11.10	11.10	-0.89%	1,933
Nov 4, 2025	11.19	11.20	11.19	11.20	11.20	-2.52%	983
Oct 30, 2025	11.49	11.49	11.49	11.49	11.49	0.52%	316
Oct 29, 2025	11.42	11.43	11.42	11.43	11.43	0.09%	900
Oct 28, 2025	11.43	11.43	11.42	11.42	11.42	0.62%	231
Oct 27, 2025	11.36	11.36	11.35	11.35	11.35	-0.18%	579
Oct 24, 2025	11.37	11.37	11.37	11.37	11.37	1.25%	900
Oct 23, 2025	11.24	11.24	11.23	11.23	11.23	1.91%	316
Oct 22, 2025	11.02	11.02	11.02	11.02	11.02	-1.52%	550
Oct 17, 2025	11.19	11.19	11.19	11.19	11.19	-0.97%	175
Oct 16, 2025	11.37	11.37	11.30	11.30	11.30	-0.62%	1,644
Oct 15, 2025	11.35	11.42	11.33	11.37	11.37	0.89%	2,083
Oct 14, 2025	11.27	11.27	11.27	11.27	11.27	1.53%	256
Oct 10, 2025	11.30	11.30	11.10	11.10	11.10	-1.33%	200
Oct 9, 2025	11.27	11.27	11.22	11.25	11.25	-0.09%	2,618
Oct 8, 2025	11.21	11.26	11.21	11.26	11.26	0.27%	308
Oct 7, 2025	11.31	11.31	11.23	11.23	11.23	-0.35%	1,203
Oct 6, 2025	11.29	11.29	11.24	11.27	11.27	0.36%	1,688
Oct 3, 2025	11.32	11.32	11.23	11.23	11.23	0.27%	4,171
Oct 2, 2025	11.23	11.23	11.20	11.20	11.20	2.00%	939
Oct 1, 2025	10.97	10.98	10.97	10.98	10.98	0.18%	1,301
Sep 30, 2025	10.91	10.96	10.91	10.96	10.96	-0.18%	2,201
Sep 29, 2025	10.96	10.98	10.94	10.98	10.98	0.92%	2,403
Sep 26, 2025	10.84	10.90	10.84	10.88	10.88	0.74%	4,375
Sep 25, 2025	10.80	10.80	10.80	10.80	10.80	-0.83%	430
Sep 23, 2025	10.89	10.89	10.89	10.89	10.89	-0.18%	1,053
Sep 22, 2025	10.81	10.91	10.81	10.91	10.91	2.83%	2,743
Sep 17, 2025	10.61	10.61	10.61	10.61	10.61	-0.38%	1,174
Sep 16, 2025	10.79	10.79	10.65	10.65	10.65	-2.20%	502
Sep 12, 2025	10.89	10.89	10.89	10.89	10.89	0.65%	694
Sep 11, 2025	10.83	10.83	10.80	10.82	10.82	5.66%	601
Sep 3, 2025	10.24	10.24	10.24	10.24	10.24	1.39%	738
Sep 2, 2025	10.10	10.10	10.10	10.10	10.10	-2.79%	1,008
Aug 28, 2025	10.39	10.39	10.39	10.39	10.39	0.48%	247
Aug 22, 2025	10.34	10.34	10.34	10.34	10.34	0.78%	187
Aug 20, 2025	10.26	10.26	10.26	10.26	10.26	-0.97%	185
Aug 19, 2025	10.36	10.36	10.36	10.36	10.36	0.58%	100