ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	51.46	52.02	50.55	50.84	50.84	0.32%	620,941
Apr 22, 2025	50.01	51.06	49.58	50.68	50.68	-0.65%	558,660
Apr 21, 2025	51.36	53.39	50.57	51.01	51.01	-1.60%	244,782
Apr 17, 2025	51.28	52.32	50.90	51.84	51.84	2.92%	905,153
Apr 16, 2025	50.69	51.04	50.08	50.37	50.37	-0.36%	296,760
Apr 15, 2025	51.00	51.36	50.54	50.55	50.55	-0.04%	293,836
Apr 14, 2025	50.20	50.98	49.90	50.57	50.57	0.84%	440,363
Apr 11, 2025	48.93	50.32	48.93	50.15	50.15	-0.26%	356,214
Apr 10, 2025	49.36	50.36	48.85	50.28	50.28	1.41%	403,703
Apr 9, 2025	46.18	50.45	46.18	49.58	49.58	5.87%	634,976
Apr 8, 2025	48.53	48.70	46.07	46.83	46.83	0.77%	493,751
Apr 7, 2025	45.70	48.34	45.36	46.47	46.47	-0.93%	538,663
Apr 4, 2025	47.88	48.01	46.77	46.91	46.91	-5.60%	424,136
Apr 3, 2025	50.10	50.58	49.60	49.69	49.69	-4.02%	211,715
Apr 2, 2025	50.97	52.00	50.89	51.77	51.77	-0.48%	157,443
Apr 1, 2025	51.72	52.09	51.32	52.02	52.02	-0.23%	253,705
Mar 31, 2025	52.00	52.50	51.70	52.14	51.17	-1.46%	178,201
Mar 28, 2025	53.21	53.78	52.85	52.91	51.92	-2.94%	176,833
Mar 27, 2025	54.06	55.09	53.85	54.51	53.49	-0.53%	239,499
Mar 26, 2025	55.35	55.50	54.49	54.80	53.78	-2.84%	181,956
Mar 25, 2025	56.40	56.58	56.08	56.40	55.35	-0.56%	145,683
Mar 24, 2025	56.78	56.98	56.34	56.72	55.66	0.30%	126,286
Mar 21, 2025	56.77	56.87	56.45	56.55	55.50	-1.82%	126,515
Mar 20, 2025	57.28	57.74	57.27	57.60	56.53	-0.71%	172,791
Mar 19, 2025	57.45	58.33	57.38	58.01	56.93	3.09%	182,476
Mar 18, 2025	56.50	56.55	55.91	56.27	55.22	0.12%	758,204
Mar 17, 2025	55.62	56.36	55.62	56.20	55.15	1.21%	198,044
Mar 14, 2025	55.42	55.63	55.09	55.53	54.49	2.02%	203,099
Mar 13, 2025	54.56	54.61	54.12	54.43	53.41	-2.68%	222,121
Mar 12, 2025	56.33	56.40	55.55	55.93	54.89	0.27%	321,809
Mar 11, 2025	55.63	56.08	55.15	55.78	54.74	2.44%	256,728
Mar 10, 2025	54.70	55.10	53.96	54.45	53.43	-3.97%	409,654
Mar 7, 2025	55.69	56.70	55.53	56.70	55.64	2.92%	209,088
Mar 6, 2025	54.90	55.51	54.68	55.09	54.06	0.08%	689,372
Mar 5, 2025	54.74	55.13	54.55	55.05	54.02	3.16%	283,489
Mar 4, 2025	52.88	53.90	52.13	53.36	52.36	-0.41%	284,266
Mar 3, 2025	54.87	54.94	53.27	53.58	52.58	-0.09%	483,483
Feb 28, 2025	53.57	53.88	53.01	53.63	52.63	-0.50%	349,013
Feb 27, 2025	54.73	54.75	53.86	53.90	52.89	-2.09%	163,361
Feb 26, 2025	55.58	55.67	54.91	55.05	54.02	0.27%	182,553
Feb 25, 2025	55.14	55.27	54.55	54.90	53.88	-0.36%	159,114
Feb 24, 2025	56.49	56.50	55.07	55.10	54.07	-4.76%	222,550
Feb 21, 2025	58.34	58.37	57.74	57.85	56.77	-1.01%	112,665
Feb 20, 2025	58.67	58.75	57.97	58.44	57.35	1.87%	187,491
Feb 19, 2025	57.55	57.76	57.22	57.37	56.30	-1.85%	152,159
Feb 18, 2025	58.17	58.71	58.16	58.45	57.36	2.56%	122,519
Feb 14, 2025	57.03	57.11	56.74	56.99	55.93	0.58%	163,993
Feb 13, 2025	56.23	56.90	56.09	56.66	55.61	1.86%	105,108
Feb 12, 2025	54.73	55.65	54.66	55.63	54.59	0.33%	152,693
Feb 11, 2025	55.30	55.53	55.18	55.45	54.41	0.96%	178,659