ABB Ltd (NEO:ABB)
Canada · Delayed Price · Currency is CAD 13.12
+0.11 (0.85%)
Nov 6, 2026, 3:57 PM EST
NEO:ABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.22 | 13.25 | 13.09 | 13.12 | - | 0.85% | 19,195 |
| Nov 5, 2026 | 13.16 | 13.16 | 13.01 | 13.01 | - | -5.86% | 418 |
| Nov 4, 2026 | 13.90 | 13.90 | 13.81 | 13.82 | - | -2.26% | 549 |
| Nov 3, 2026 | 14.18 | 14.18 | 14.14 | 14.14 | - | 1.87% | 410 |
| Nov 2, 2026 | 13.91 | 13.91 | 13.88 | 13.88 | - | 0.80% | 1,117 |
| Oct 30, 2026 | 13.82 | 13.82 | 13.74 | 13.77 | - | -3.64% | 1,065 |
| Oct 29, 2026 | 14.36 | 14.36 | 14.29 | 14.29 | - | 2.29% | 1,807 |
| Oct 28, 2026 | 14.26 | 14.47 | 13.97 | 13.97 | - | - | 1,602 |
| Oct 27, 2026 | 13.81 | 14.00 | 13.81 | 13.97 | - | 2.95% | 2,584 |
| Oct 26, 2026 | 13.50 | 13.64 | 13.50 | 13.57 | - | 2.49% | 1,960 |
| Oct 23, 2026 | 13.27 | 13.28 | 13.16 | 13.24 | - | -0.97% | 3,299 |
| Oct 22, 2026 | 13.74 | 13.74 | 13.37 | 13.37 | - | -4.64% | 2,021 |
| Oct 21, 2026 | 13.94 | 14.07 | 13.92 | 14.02 | - | 1.08% | 6,811 |
| Oct 20, 2026 | 13.77 | 13.87 | 13.74 | 13.87 | - | -4.34% | 2,278 |
| Oct 19, 2026 | 14.53 | 14.67 | 14.50 | 14.50 | - | -0.96% | 1,952 |
| Oct 16, 2026 | 14.85 | 14.86 | 14.64 | 14.64 | - | -1.74% | 1,766 |
| Oct 15, 2026 | 14.62 | 14.90 | 14.59 | 14.90 | - | -1.91% | 7,973 |
| Oct 14, 2026 | 15.51 | 15.51 | 15.12 | 15.19 | - | -3.00% | 34,009 |
| Oct 13, 2026 | 15.65 | 15.66 | 15.50 | 15.66 | - | 0.77% | 950 |
| Oct 9, 2026 | 15.55 | 15.57 | 15.46 | 15.54 | - | 1.44% | 2,853 |
| Oct 8, 2026 | 15.40 | 15.40 | 15.32 | 15.32 | - | -1.86% | 100 |
| Oct 7, 2026 | 15.59 | 15.61 | 15.56 | 15.61 | - | -2.98% | 1,358 |
| Oct 6, 2026 | 16.07 | 16.09 | 16.07 | 16.09 | - | 0.63% | 995 |
| Oct 5, 2026 | 15.99 | 16.03 | 15.99 | 15.99 | - | -0.93% | 2,186 |
| Oct 2, 2026 | 16.05 | 16.18 | 16.03 | 16.14 | - | 3.26% | 2,026 |
| Oct 1, 2026 | 15.64 | 15.64 | 15.63 | 15.63 | - | 0.90% | 876 |
| Sep 30, 2026 | 15.58 | 15.58 | 15.44 | 15.49 | - | -1.90% | 1,230 |
| Sep 29, 2026 | 15.78 | 15.84 | 15.76 | 15.79 | - | -0.06% | 2,602 |
| Sep 28, 2026 | 15.58 | 15.80 | 15.54 | 15.80 | - | - | 748 |
| Sep 25, 2026 | 15.73 | 15.80 | 15.60 | 15.80 | - | - | 2,900 |
| Sep 24, 2026 | 15.71 | 15.85 | 15.65 | 15.80 | - | -1.86% | 3,772 |
| Sep 23, 2026 | 16.12 | 16.12 | 16.01 | 16.10 | - | - | 658 |
| Sep 22, 2026 | 16.25 | 16.31 | 16.10 | 16.10 | - | - | 1,548 |
| Sep 21, 2026 | 16.05 | 16.11 | 16.01 | 16.10 | - | 2.88% | 4,262 |
| Sep 18, 2026 | 15.64 | 15.66 | 15.58 | 15.65 | - | 0.84% | 829 |
| Sep 17, 2026 | 15.59 | 15.59 | 15.52 | 15.52 | - | 1.97% | 199 |
| Sep 16, 2026 | 15.24 | 15.26 | 15.22 | 15.22 | - | 1.60% | 1,669 |
| Sep 15, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | - | 1.35% | 801 |
| Sep 14, 2026 | 14.76 | 14.80 | 14.73 | 14.78 | - | -3.52% | 1,288 |
| Sep 11, 2026 | 15.33 | 15.33 | 15.32 | 15.32 | - | -0.07% | 100 |
| Sep 10, 2026 | 15.19 | 15.33 | 15.10 | 15.33 | - | - | 2,141 |
| Sep 9, 2026 | 15.29 | 15.33 | 15.29 | 15.33 | - | -2.60% | 1,021 |
| Sep 8, 2026 | 15.85 | 15.85 | 15.74 | 15.74 | - | 4.17% | 710 |
| Sep 4, 2026 | 14.99 | 15.11 | 14.99 | 15.11 | - | 0.60% | 228 |
| Sep 3, 2026 | 14.96 | 15.05 | 14.96 | 15.02 | - | -0.27% | 1,588 |
| Sep 2, 2026 | 15.00 | 15.10 | 14.98 | 15.06 | - | -0.46% | 4,102 |
| Sep 1, 2026 | 15.12 | 15.13 | 15.12 | 15.13 | - | -1.30% | 602 |
| Aug 31, 2026 | 15.42 | 15.42 | 15.25 | 15.33 | - | -2.17% | 1,854 |
| Aug 28, 2026 | 15.66 | 15.67 | 15.54 | 15.67 | - | 0.58% | 6,099 |
| Aug 27, 2026 | 15.48 | 15.58 | 15.48 | 15.58 | - | - | 604 |