ABB Ltd (NEO:ABB)
Canada · Delayed Price · Currency is CAD 11.19
-0.11 (-0.97%)
Oct 17, 2025, 4:00 PM EDT
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% | 616 |
| Aug 8, 2025 | 10.21 | 10.27 | 10.21 | 10.27 | 10.27 | 1.48% | 626 |
| Aug 7, 2025 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | 1.20% | 520 |
| Aug 6, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -1.09% | 209 |
| Aug 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.71% | 210 |
| Aug 1, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.45% | 100 |
| Jul 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.59% | 125 |
| Jul 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.39% | 201 |
| Jul 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.69% | 581 |
| Jul 23, 2025 | 10.01 | 10.10 | 10.01 | 10.10 | 10.10 | 0.90% | 200 |
| Jul 21, 2025 | 10.07 | 10.07 | 10.01 | 10.01 | 10.01 | 0.30% | 2,100 |
| Jul 17, 2025 | 9.80 | 9.98 | 9.80 | 9.98 | 9.98 | 10.64% | 524 |
| Jul 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.31% | 105 |
| Jul 10, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.56% | 219 |
| Jul 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 170 |
| Jul 2, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.11% | 996 |
| Jun 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.55% | 329 |
| Jun 27, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.20% | 100 |
| Jun 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.99% | 150 |
| Jun 13, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.67% | 100 |
| Jun 12, 2025 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | 0.11% | 500 |
| Jun 11, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.44% | 300 |