Skip to main content
logo
ABB Ltd (NEO:ABB)
Canada flag Canada · Delayed Price · Currency is CAD
15.29
+0.76 (5.23%)
Jul 30, 2026, 3:30 PM EST

NEO:ABB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202615.1815.2915.1715.2915.293.38%640
Jul 29, 202614.9014.9014.7914.7914.79-1.33%202,068
Jul 28, 202614.9714.9914.9714.9914.99-1.58%1,334
Jul 27, 202615.3015.3015.2315.2315.23-1.81%1,951
Jul 24, 202615.5115.5115.5115.5115.510.39%242
Jul 23, 202615.4615.4815.4515.4515.45-0.58%1,432
Jul 22, 202615.5015.6015.5015.5415.54-0.06%1,135
Jul 21, 202615.5715.5715.5115.5515.552.10%559
Jul 20, 202615.5015.5015.2315.2315.23-0.78%58,627
Jul 17, 202615.1415.4215.1415.3515.351.25%1,441
Jul 16, 202615.4315.4715.1215.1615.16-7.62%4,498
Jul 15, 202616.5116.5116.3516.4116.410.49%376
Jul 14, 202616.5016.5016.2816.3316.331.55%1,244
Jul 13, 202616.2916.2916.0816.0816.08-1.29%2,477
Jul 10, 202616.2816.2916.2516.2916.29-0.55%736
Jul 9, 202616.5316.5316.3816.3816.381.55%3,656
Jul 8, 202616.0516.1316.0416.1316.13-0.49%4,061
Jul 7, 202616.3116.3116.1916.2116.21-3.74%2,448
Jul 6, 202616.6816.8416.6316.8416.843.00%1,681
Jul 3, 202616.3516.3516.3316.3516.35-0.73%401
Jul 2, 202616.7116.7116.4016.4716.47-3.57%1,458
Jun 30, 202616.9217.0816.9217.0817.082.64%200
Jun 29, 202616.3616.6416.3016.6416.641.40%2,353
Jun 26, 202616.5116.5116.4116.4116.41-2.73%2,152
Jun 25, 202616.9216.9216.8716.8716.870.54%2,595
Jun 24, 202616.6416.7816.6416.7816.780.84%754
Jun 23, 202616.6716.6716.6416.6416.64-3.31%697
Jun 22, 202617.2617.2617.1717.2117.213.12%1,296
Jun 19, 202617.1217.1216.6916.6916.69-0.83%832
Jun 18, 202616.8116.9816.8116.8316.831.88%839
Jun 17, 202616.5816.6716.5216.5216.521.54%14,477
Jun 16, 202616.3616.3616.2216.2716.271.37%3,995
Jun 15, 202616.0916.0916.0316.0516.051.65%3,049
Jun 12, 202615.8415.8515.7915.7915.79-2.17%769
Jun 11, 202615.7516.1415.7516.1416.144.94%1,931
Jun 10, 202615.4815.4815.3715.3815.38-1.91%1,166
Jun 9, 202616.1516.1515.4315.6815.68-2.12%3,566
Jun 8, 202616.0316.0815.9916.0216.021.20%190,045
Jun 5, 202616.2216.2215.8315.8315.83-4.35%1,168
Jun 4, 202616.3816.5516.2916.5516.550.06%5,113
Jun 3, 202616.5516.6316.5416.5416.54-0.78%8,303
Jun 2, 202616.6516.7316.6116.6716.672.14%3,385
Jun 1, 202616.1716.3216.1716.3216.320.18%2,936
May 29, 202616.2816.2916.2016.2916.291.05%786
May 27, 202616.1616.2116.1216.1216.12-2.72%2,266
May 26, 202616.4416.5716.4416.5716.570.42%2,331
May 25, 202616.5016.5016.5016.5016.501.35%131
May 22, 202616.3016.3016.2816.2816.281.24%1,275
May 21, 202615.8616.1415.8616.0816.081.71%805
May 20, 202615.6415.8115.6415.8115.812.20%68,307