ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.07	13.07	13.07	13.07	13.07	2.43%	319
Mar 9, 2026	12.29	12.76	12.24	12.76	12.76	-0.08%	606
Mar 6, 2026	12.70	12.77	12.70	12.77	12.77	-0.93%	428
Mar 5, 2026	12.89	12.89	12.89	12.89	12.89	-2.13%	117
Mar 4, 2026	13.14	13.17	13.14	13.17	13.17	1.31%	1,005
Mar 3, 2026	12.92	13.00	12.83	13.00	13.00	-4.06%	11,557
Mar 2, 2026	13.51	13.58	13.51	13.55	13.55	-0.88%	984
Feb 26, 2026	13.65	13.67	13.58	13.67	13.67	-0.44%	2,434
Feb 25, 2026	13.85	13.85	13.73	13.73	13.73	0.22%	621
Feb 24, 2026	13.72	13.74	13.70	13.70	13.70	1.41%	1,996
Feb 20, 2026	13.53	13.53	13.48	13.51	13.51	-	1,588
Feb 18, 2026	13.51	13.51	13.51	13.51	13.51	0.37%	104
Feb 17, 2026	13.33	13.50	13.33	13.46	13.46	0.37%	3,749
Feb 13, 2026	13.41	13.41	13.41	13.41	13.41	-0.07%	349
Feb 12, 2026	13.42	13.42	13.42	13.42	13.42	0.30%	235
Feb 11, 2026	13.38	13.38	13.38	13.38	13.38	0.98%	363
Feb 10, 2026	13.25	13.25	13.25	13.25	13.25	0.15%	141
Feb 9, 2026	13.22	13.23	13.22	13.23	13.23	2.80%	942
Feb 6, 2026	12.87	12.87	12.87	12.87	12.87	-0.23%	136
Feb 5, 2026	12.90	12.90	12.90	12.90	12.90	-2.35%	9,001
Feb 4, 2026	13.21	13.21	13.21	13.21	13.21	2.09%	897
Feb 3, 2026	12.93	12.94	12.93	12.94	12.94	-0.23%	559
Feb 2, 2026	12.82	13.02	12.82	12.97	12.97	1.17%	1,198
Jan 30, 2026	12.86	12.86	12.82	12.82	12.82	-0.23%	522
Jan 29, 2026	12.80	12.88	12.80	12.85	12.85	9.08%	1,072
Jan 28, 2026	11.79	11.79	11.78	11.78	11.78	-0.84%	366
Jan 27, 2026	11.87	11.88	11.87	11.88	11.88	3.21%	200
Jan 26, 2026	11.54	11.54	11.51	11.51	11.51	0.35%	827
Jan 23, 2026	11.47	11.47	11.47	11.47	11.47	0.70%	109
Jan 22, 2026	11.41	11.41	11.37	11.39	11.39	-0.61%	711
Jan 21, 2026	11.38	11.46	11.38	11.46	11.46	-	10,144
Jan 20, 2026	11.79	11.79	11.43	11.46	11.46	-2.88%	11,227
Jan 19, 2026	11.80	11.80	11.80	11.80	11.80	-0.42%	842
Jan 16, 2026	11.79	11.85	11.79	11.85	11.85	-0.34%	1,325
Jan 15, 2026	11.77	11.91	11.77	11.89	11.89	2.59%	1,445
Jan 14, 2026	11.66	11.66	11.55	11.59	11.59	-1.11%	3,530
Jan 13, 2026	11.67	11.72	11.67	11.72	11.72	0.34%	4,633
Jan 12, 2026	11.67	11.68	11.67	11.68	11.68	0.86%	1,403
Jan 9, 2026	11.58	11.58	11.58	11.58	11.58	-1.19%	100
Jan 7, 2026	11.72	11.72	11.72	11.72	11.72	-0.09%	611
Jan 6, 2026	11.62	11.76	11.62	11.73	11.73	-0.42%	3,185
Jan 5, 2026	11.65	11.78	11.65	11.78	11.78	5.37%	2,864
Jan 2, 2026	11.18	11.18	11.18	11.18	11.18	-1.50%	113
Dec 31, 2025	11.35	11.35	11.35	11.35	11.35	-0.09%	110
Dec 29, 2025	11.38	11.38	11.36	11.36	11.36	0.89%	600
Dec 22, 2025	11.26	11.26	11.26	11.26	11.26	-0.18%	845
Dec 19, 2025	11.19	11.28	11.19	11.28	11.28	2.55%	500
Dec 17, 2025	11.00	11.00	11.00	11.00	11.00	-2.48%	105
Dec 15, 2025	11.31	11.31	11.28	11.28	11.28	0.71%	401
Dec 12, 2025	11.43	11.43	11.20	11.20	11.20	-1.41%	340