NEO:ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.28	16.29	16.20	16.29	16.29	1.05%	786
May 27, 2026	16.16	16.21	16.12	16.12	16.12	-2.72%	2,266
May 26, 2026	16.44	16.57	16.44	16.57	16.57	0.42%	2,331
May 25, 2026	16.50	16.50	16.50	16.50	16.50	1.35%	131
May 22, 2026	16.30	16.30	16.28	16.28	16.28	1.24%	1,275
May 21, 2026	15.86	16.14	15.86	16.08	16.08	1.71%	805
May 20, 2026	15.64	15.81	15.64	15.81	15.81	2.20%	68,307
May 19, 2026	15.47	15.47	15.47	15.47	15.47	-2.89%	161
May 15, 2026	15.73	15.96	15.73	15.93	15.93	-2.15%	3,620
May 14, 2026	16.33	16.36	16.27	16.28	16.28	1.56%	2,528
May 13, 2026	16.03	16.03	16.03	16.03	16.03	1.65%	102
May 12, 2026	16.03	16.03	15.77	15.77	15.77	-2.29%	481
May 11, 2026	16.04	16.17	16.04	16.14	16.14	1.25%	3,926
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