ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	58.67	58.75	57.97	58.44	58.44	1.87%	187,491
Feb 19, 2025	57.55	57.76	57.22	57.37	57.37	-1.85%	152,159
Feb 18, 2025	58.17	58.71	58.16	58.45	58.45	2.56%	122,519
Feb 14, 2025	57.03	57.11	56.74	56.99	56.99	0.58%	163,993
Feb 13, 2025	56.23	56.90	56.09	56.66	56.66	1.86%	105,108
Feb 12, 2025	54.73	55.65	54.66	55.63	55.63	0.33%	152,693
Feb 11, 2025	55.30	55.53	55.18	55.45	55.45	0.96%	178,659
Feb 10, 2025	54.78	55.13	54.70	54.92	54.92	0.83%	142,091
Feb 7, 2025	55.18	55.35	54.47	54.47	54.47	-0.49%	153,967
Feb 6, 2025	54.37	55.08	54.36	54.74	54.74	0.66%	166,062
Feb 5, 2025	54.28	54.70	53.96	54.38	54.38	-0.22%	330,106
Feb 4, 2025	54.38	54.65	54.30	54.50	54.50	1.57%	361,368
Feb 3, 2025	53.24	53.80	52.98	53.66	53.66	-1.54%	233,184
Jan 31, 2025	55.06	55.12	54.50	54.50	54.50	-0.80%	162,819
Jan 30, 2025	54.94	55.40	54.79	54.94	54.94	-1.98%	145,362
Jan 29, 2025	56.26	56.51	55.89	56.05	56.05	1.05%	219,545
Jan 28, 2025	55.72	55.78	55.03	55.47	55.47	-2.08%	201,481
Jan 27, 2025	56.78	57.18	56.30	56.65	56.65	-4.69%	259,017
Jan 24, 2025	59.43	59.67	59.29	59.44	59.44	0.44%	164,700
Jan 23, 2025	58.74	59.20	58.58	59.18	59.18	0.87%	216,143
Jan 22, 2025	58.62	59.04	58.51	58.67	58.67	2.84%	314,641
Jan 21, 2025	56.46	57.06	56.38	57.05	57.05	3.30%	210,719
Jan 17, 2025	55.31	55.55	55.22	55.23	55.23	1.53%	125,443
Jan 16, 2025	54.47	54.53	54.18	54.40	54.40	0.50%	142,583
Jan 15, 2025	54.41	54.41	54.01	54.13	54.13	0.93%	168,076
Jan 14, 2025	53.73	53.84	53.32	53.63	53.63	0.78%	192,069
Jan 13, 2025	52.68	53.22	52.60	53.21	53.21	-0.89%	151,489
Jan 10, 2025	54.03	54.03	53.50	53.69	53.69	-2.04%	268,999
Jan 8, 2025	54.47	54.87	54.34	54.81	54.81	1.18%	193,290
Jan 7, 2025	54.69	54.74	53.73	54.17	54.17	-0.79%	355,182
Jan 6, 2025	54.21	55.19	54.10	54.60	54.60	1.19%	203,627
Jan 3, 2025	54.09	54.19	53.74	53.96	53.96	0.82%	242,446
Jan 2, 2025	53.24	53.71	53.01	53.52	53.52	-0.35%	282,547
Dec 31, 2024	53.57	54.25	53.57	53.71	53.71	-1.01%	124,420
Dec 30, 2024	53.95	54.39	53.72	54.26	54.26	-1.11%	198,066
Dec 27, 2024	54.76	54.98	54.55	54.87	54.87	-0.67%	135,869
Dec 26, 2024	54.39	55.43	54.39	55.24	55.24	-0.25%	98,503
Dec 24, 2024	55.00	55.38	53.96	55.38	55.38	0.80%	108,903
Dec 23, 2024	54.72	54.95	54.39	54.94	54.94	0.46%	277,305
Dec 20, 2024	53.86	54.91	53.86	54.69	54.69	1.37%	293,257
Dec 19, 2024	54.51	54.62	53.86	53.95	53.95	-3.59%	490,549
Dec 18, 2024	57.95	58.00	55.88	55.96	55.96	-3.23%	284,842
Dec 17, 2024	57.76	58.15	57.64	57.83	57.83	-0.34%	191,303
Dec 16, 2024	58.01	58.23	57.91	58.03	58.03	0.69%	191,012
Dec 13, 2024	58.13	58.15	57.56	57.63	57.63	-0.05%	191,077
Dec 12, 2024	58.41	58.75	57.66	57.66	57.66	-1.55%	185,014
Dec 11, 2024	58.69	58.78	58.40	58.57	58.57	1.38%	390,316
Dec 10, 2024	58.55	58.69	57.77	57.77	57.77	-1.80%	135,667
Dec 9, 2024	59.62	59.66	58.72	58.83	58.83	-0.37%	156,057
Dec 6, 2024	59.16	59.33	58.95	59.05	59.05	0.22%	156,731
Dec 5, 2024	58.86	59.16	58.85	58.92	58.92	0.05%	161,738
Dec 4, 2024	58.45	58.99	58.40	58.89	58.89	2.01%	134,615
Dec 3, 2024	57.82	58.05	57.66	57.73	57.73	0.21%	127,823
Dec 2, 2024	57.36	57.63	57.06	57.61	57.61	0.89%	236,075
Nov 29, 2024	56.46	57.17	56.46	57.10	57.10	2.73%	120,145
Nov 27, 2024	55.70	55.82	55.33	55.58	55.58	-0.27%	165,768
Nov 26, 2024	55.70	55.84	55.39	55.73	55.73	-0.64%	143,722
Nov 25, 2024	56.42	56.42	55.98	56.09	56.09	-0.07%	165,060
Nov 22, 2024	56.18	56.38	56.02	56.13	56.13	0.23%	175,299
Nov 21, 2024	55.69	56.00	55.37	56.00	56.00	0.83%	179,868
Nov 20, 2024	55.78	55.81	55.21	55.54	55.54	-0.09%	188,139
Nov 19, 2024	54.86	55.67	54.86	55.59	55.59	-0.05%	176,027
Nov 18, 2024	55.31	55.74	55.23	55.62	55.62	-0.88%	237,253
Nov 15, 2024	56.15	56.29	55.91	56.11	56.11	-0.16%	308,303
Nov 14, 2024	56.48	56.70	56.08	56.20	56.20	0.16%	202,595
Nov 13, 2024	56.05	56.30	55.55	56.11	56.11	-	182,801
Nov 12, 2024	56.90	56.91	55.71	56.11	56.11	-2.54%	181,383
Nov 11, 2024	57.69	57.85	57.45	57.57	57.57	0.82%	547,036
Nov 8, 2024	57.19	57.23	56.83	57.10	57.10	-0.75%	190,228
Nov 7, 2024	57.37	57.85	57.26	57.53	57.53	0.49%	223,087
Nov 6, 2024	57.57	57.68	57.10	57.25	57.25	-0.17%	171,543
Nov 5, 2024	56.39	57.50	56.39	57.35	57.35	2.72%	114,797
Nov 4, 2024	55.85	56.15	55.71	55.83	55.83	0.63%	118,005
Nov 1, 2024	55.69	55.85	55.38	55.48	55.48	0.09%	187,946
Oct 31, 2024	55.63	55.63	54.99	55.43	55.43	-0.95%	136,727
Oct 30, 2024	55.65	56.19	55.65	55.96	55.96	-0.57%	138,425
Oct 29, 2024	55.94	56.29	55.78	56.28	56.28	-0.95%	222,735
Oct 28, 2024	56.45	56.90	56.26	56.82	56.82	1.43%	185,338
Oct 25, 2024	56.11	56.41	55.98	56.02	56.02	0.52%	151,652
Oct 24, 2024	55.99	56.04	55.55	55.73	55.73	0.23%	298,903
Oct 23, 2024	55.70	56.09	55.50	55.60	55.60	-1.68%	249,852
Oct 22, 2024	56.36	56.70	56.29	56.55	56.55	-0.19%	137,930
Oct 21, 2024	56.95	57.19	56.58	56.66	56.66	-1.03%	147,960
Oct 18, 2024	57.15	57.44	56.99	57.25	57.25	-1.63%	129,807
Oct 17, 2024	58.61	58.70	57.96	58.20	58.20	2.61%	213,718
Oct 16, 2024	56.89	57.04	56.56	56.72	56.72	-0.75%	160,976
Oct 15, 2024	58.58	58.63	57.08	57.15	57.15	-2.51%	97,575
Oct 14, 2024	58.07	58.74	58.01	58.62	58.62	0.69%	76,866
Oct 11, 2024	57.90	58.24	57.90	58.22	58.22	1.53%	257,126
Oct 10, 2024	57.45	57.51	57.09	57.34	57.34	-1.34%	71,390
Oct 9, 2024	57.73	58.19	57.73	58.12	58.12	0.90%	89,516
Oct 8, 2024	57.66	57.88	57.49	57.60	57.60	0.81%	80,630
Oct 7, 2024	57.15	57.38	57.00	57.14	57.14	-0.73%	103,923
Oct 4, 2024	57.14	57.57	57.02	57.56	57.56	0.40%	110,762
Oct 3, 2024	57.49	57.60	57.12	57.33	57.33	-1.07%	90,318
Oct 2, 2024	57.98	58.09	57.63	57.95	57.95	-0.03%	145,502
Oct 1, 2024	58.89	58.90	57.66	57.97	57.97	0.09%	177,662
Sep 30, 2024	57.96	58.23	57.69	57.92	57.92	-1.04%	183,599
Sep 27, 2024	58.90	58.95	58.47	58.53	58.53	-1.55%	286,732
Sep 26, 2024	59.35	59.52	58.96	59.45	59.45	1.85%	101,244