NEO:ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.93	16.00	15.87	15.94	15.94	2.18%	4,971
May 7, 2026	16.00	16.00	15.60	15.60	15.60	-1.89%	8,402
May 6, 2026	15.96	16.01	15.90	15.90	15.90	1.60%	1,503
May 5, 2026	15.65	15.65	15.65	15.65	15.65	3.44%	231
May 4, 2026	15.24	15.31	15.10	15.13	15.13	-0.92%	2,542
May 1, 2026	15.28	15.28	15.27	15.27	15.27	0.26%	356
Apr 30, 2026	15.17	15.23	15.17	15.23	15.23	3.04%	546
Apr 29, 2026	14.90	14.91	14.78	14.78	14.78	0.20%	2,800
Apr 28, 2026	14.88	14.88	14.75	14.75	14.75	-2.12%	2,069
Apr 27, 2026	15.07	15.12	14.96	15.07	15.07	-0.53%	5,133
Apr 24, 2026	15.22	15.22	15.15	15.15	15.15	1.68%	721
Apr 23, 2026	15.05	15.05	14.90	14.90	14.90	0.13%	1,447
Apr 22, 2026	14.76	14.88	14.72	14.88	14.88	3.26%	4,326
Apr 21, 2026	14.34	14.41	14.24	14.41	14.41	-0.21%	2,990
Apr 20, 2026	14.44	14.44	14.44	14.44	14.44	-0.82%	1,053
Apr 17, 2026	14.58	14.59	14.56	14.56	14.56	4.00%	910
Apr 16, 2026	14.10	14.10	13.98	14.00	14.00	-0.36%	892
Apr 15, 2026	14.03	14.08	14.00	14.05	14.05	0.07%	925
Apr 14, 2026	13.99	14.04	13.99	14.04	14.04	2.03%	3,260
Apr 9, 2026	13.76	13.76	13.76	13.76	13.76	0.81%	500
Apr 8, 2026	13.54	13.65	13.54	13.65	13.65	7.65%	2,840
Apr 7, 2026	12.63	12.68	12.63	12.68	12.68	-0.47%	2,450
Apr 6, 2026	12.74	12.74	12.74	12.74	12.74	0.31%	936
Apr 2, 2026	12.70	12.70	12.70	12.70	12.70	-0.47%	502
Apr 1, 2026	12.73	12.76	12.73	12.76	12.76	4.50%	983
Mar 31, 2026	12.26	12.26	12.19	12.21	12.21	2.43%	6,699
Mar 30, 2026	12.02	12.02	11.92	11.92	11.92	-1.41%	670
Mar 27, 2026	12.09	12.15	12.06	12.09	12.09	-4.88%	1,263
Mar 26, 2026	12.71	12.71	12.71	12.71	12.71	-1.55%	361
Mar 25, 2026	12.91	12.91	12.91	12.91	12.91	3.12%	107
Mar 24, 2026	12.50	12.52	12.50	12.52	12.52	-	1,900
Mar 23, 2026	12.52	12.52	12.52	12.52	12.52	1.46%	184
Mar 20, 2026	12.36	12.36	12.34	12.34	12.34	-2.30%	431
Mar 19, 2026	12.57	12.64	12.57	12.63	12.63	-2.40%	580
Mar 18, 2026	13.07	13.07	12.94	12.94	12.94	1.09%	4,700
Mar 17, 2026	12.95	12.95	12.80	12.80	12.80	-0.85%	1,829
Mar 16, 2026	12.86	12.95	12.86	12.91	12.91	1.49%	22,457
Mar 13, 2026	12.77	12.77	12.72	12.72	12.72	-2.00%	1,791
Mar 12, 2026	13.01	13.01	12.98	12.98	12.98	-0.69%	487
Mar 11, 2026	13.07	13.07	13.07	13.07	13.07	-	106
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