ABB Ltd (NEO:ABB)
Canada · Delayed Price · Currency is CAD 15.76
+0.13 (0.83%)
Aug 19, 2026, 3:23 PM EST
NEO:ABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 15.61 | 15.76 | 15.61 | 15.75 | - | 0.77% | 105,878 |
| Aug 18, 2026 | 15.59 | 15.65 | 15.58 | 15.63 | - | -2.92% | 13,327 |
| Aug 17, 2026 | 16.17 | 16.21 | 16.10 | 16.10 | - | 0.25% | 1,200 |
| Aug 14, 2026 | 16.14 | 16.14 | 16.06 | 16.06 | - | -0.74% | 101 |
| Aug 13, 2026 | 16.14 | 16.18 | 16.14 | 16.18 | - | -0.49% | 3,514 |
| Aug 12, 2026 | 16.26 | 16.26 | 16.21 | 16.26 | - | 1.94% | 710 |
| Aug 11, 2026 | 16.10 | 16.10 | 15.95 | 15.95 | - | 1.21% | 172 |
| Aug 10, 2026 | 15.97 | 15.97 | 15.76 | 15.76 | - | 0.06% | 1,239 |
| Aug 7, 2026 | 15.87 | 15.87 | 15.75 | 15.75 | - | -1.19% | 970 |
| Aug 6, 2026 | 15.95 | 15.95 | 15.91 | 15.94 | - | 0.13% | 2,345 |
| Aug 5, 2026 | 15.84 | 15.92 | 15.84 | 15.92 | - | 0.06% | 522 |
| Aug 4, 2026 | 15.76 | 15.95 | 15.76 | 15.91 | - | 2.58% | 2,175 |
| Jul 31, 2026 | 15.57 | 15.65 | 15.51 | 15.51 | - | 1.57% | 401 |
| Jul 30, 2026 | 15.18 | 15.29 | 15.17 | 15.27 | - | 5.09% | 640 |
| Jul 29, 2026 | 14.90 | 14.90 | 14.53 | 14.53 | - | -3.07% | 202,068 |
| Jul 28, 2026 | 14.97 | 14.99 | 14.97 | 14.99 | - | -2.09% | 1,334 |
| Jul 27, 2026 | 15.30 | 15.31 | 15.27 | 15.31 | - | - | 378 |
| Jul 24, 2026 | 15.51 | 15.51 | 15.31 | 15.31 | - | -0.91% | 242 |
| Jul 23, 2026 | 15.46 | 15.48 | 15.45 | 15.45 | - | -0.77% | 1,432 |
| Jul 22, 2026 | 15.50 | 15.60 | 15.50 | 15.57 | - | -0.45% | 1,135 |
| Jul 21, 2026 | 15.57 | 15.64 | 15.51 | 15.64 | - | 1.49% | 559 |
| Jul 20, 2026 | 15.50 | 15.50 | 15.23 | 15.41 | - | - | 58,627 |
| Jul 17, 2026 | 15.14 | 15.42 | 15.14 | 15.41 | - | 1.25% | 1,441 |
| Jul 16, 2026 | 15.43 | 15.47 | 15.12 | 15.22 | - | -5.99% | 4,498 |
| Jul 15, 2026 | 16.51 | 16.51 | 16.19 | 16.19 | - | -0.86% | 376 |
| Jul 14, 2026 | 16.50 | 16.50 | 16.28 | 16.33 | - | 1.55% | 1,244 |
| Jul 13, 2026 | 16.29 | 16.29 | 16.08 | 16.08 | - | -1.29% | 2,477 |
| Jul 10, 2026 | 16.28 | 16.29 | 16.25 | 16.29 | - | -0.55% | 736 |
| Jul 9, 2026 | 16.53 | 16.53 | 16.38 | 16.38 | - | 1.55% | 3,656 |
| Jul 8, 2026 | 16.05 | 16.13 | 16.04 | 16.13 | - | -0.49% | 4,061 |
| Jul 7, 2026 | 16.31 | 16.31 | 16.19 | 16.21 | - | -2.47% | 2,448 |
| Jul 6, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | - | - | 1,681 |
| Jul 3, 2026 | 16.35 | 16.62 | 16.33 | 16.62 | - | 0.91% | 401 |
| Jul 2, 2026 | 16.71 | 16.71 | 16.40 | 16.47 | - | -3.57% | 1,458 |
| Jun 30, 2026 | 16.92 | 17.08 | 16.92 | 17.08 | - | 2.71% | 200 |
| Jun 29, 2026 | 16.36 | 16.64 | 16.30 | 16.63 | - | -1.07% | 2,353 |
| Jun 26, 2026 | 16.51 | 16.81 | 16.41 | 16.81 | - | - | 2,042 |
| Jun 25, 2026 | 16.92 | 16.92 | 16.81 | 16.81 | - | 0.66% | 2,595 |
| Jun 24, 2026 | 16.64 | 16.78 | 16.64 | 16.70 | - | -0.18% | 754 |
| Jun 23, 2026 | 16.67 | 16.73 | 16.64 | 16.73 | - | -2.96% | 697 |
| Jun 22, 2026 | 17.26 | 17.26 | 17.17 | 17.24 | - | 2.07% | 1,296 |
| Jun 19, 2026 | 17.12 | 17.12 | 16.69 | 16.89 | - | 0.36% | 832 |
| Jun 18, 2026 | 16.81 | 16.98 | 16.81 | 16.83 | - | 1.88% | 839 |
| Jun 17, 2026 | 16.58 | 16.67 | 16.52 | 16.52 | - | 1.54% | 14,477 |
| Jun 16, 2026 | 16.36 | 16.36 | 16.22 | 16.27 | - | 1.43% | 3,995 |
| Jun 15, 2026 | 16.09 | 16.09 | 16.03 | 16.04 | - | 4.36% | 3,049 |
| Jun 12, 2026 | 15.84 | 15.85 | 15.37 | 15.37 | - | - | 450 |
| Jun 11, 2026 | 15.75 | 15.80 | 15.37 | 15.37 | - | -1.79% | 1,831 |
| Jun 10, 2026 | 15.48 | 15.65 | 15.37 | 15.65 | - | -2.37% | 1,166 |
| Jun 9, 2026 | 16.15 | 16.15 | 16.03 | 16.03 | - | - | 287 |