ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	58.33	58.60	58.21	58.37	58.37	1.74%	135,945
Sep 24, 2024	57.04	57.51	56.82	57.37	57.37	0.93%	465,838
Sep 23, 2024	56.77	56.90	56.67	56.84	56.84	0.69%	110,715
Sep 20, 2024	56.71	56.74	56.20	56.45	56.45	-1.36%	89,446
Sep 19, 2024	57.29	57.40	56.96	57.23	57.23	1.60%	77,028
Sep 18, 2024	56.28	56.77	56.01	56.33	56.33	0.21%	301,638
Sep 17, 2024	56.45	56.74	56.17	56.21	56.21	1.14%	96,968
Sep 16, 2024	55.65	55.77	55.34	55.58	55.58	0.42%	114,662
Sep 13, 2024	55.64	55.66	55.31	55.35	55.35	0.36%	222,743
Sep 12, 2024	54.45	55.27	54.26	55.15	55.15	1.36%	344,334
Sep 11, 2024	54.60	54.61	53.85	54.41	54.41	0.20%	588,927
Sep 10, 2024	54.55	54.55	54.09	54.30	54.30	-0.10%	365,654
Sep 9, 2024	54.40	54.67	54.22	54.35	54.35	1.20%	308,819
Sep 6, 2024	54.61	54.87	53.58	53.71	53.71	-2.24%	566,510
Sep 5, 2024	55.01	55.16	54.58	54.94	54.94	-1.29%	509,469
Sep 4, 2024	55.36	55.86	55.29	55.66	55.66	-0.61%	151,764
Sep 3, 2024	57.59	57.64	56.00	56.00	56.00	-2.46%	271,736
Aug 30, 2024	56.98	57.45	56.88	57.41	57.41	0.68%	467,564
Aug 29, 2024	56.90	57.36	56.84	57.02	57.02	0.28%	353,760
Aug 28, 2024	56.98	57.08	56.60	56.86	56.86	0.32%	219,830
Aug 27, 2024	56.25	56.80	56.20	56.68	56.68	-0.04%	123,654
Aug 26, 2024	56.67	56.74	56.42	56.70	56.70	0.19%	661,325
Aug 23, 2024	56.12	56.72	56.06	56.59	56.59	1.25%	127,383
Aug 22, 2024	56.49	56.51	55.84	55.89	55.89	-0.46%	184,934
Aug 21, 2024	56.04	56.27	55.88	56.15	56.15	0.61%	100,955
Aug 20, 2024	55.81	55.99	55.66	55.81	55.81	0.74%	135,554
Aug 19, 2024	54.95	55.47	54.93	55.40	55.40	1.21%	100,825
Aug 16, 2024	54.40	54.78	54.28	54.74	54.74	1.01%	242,118
Aug 15, 2024	54.07	54.32	53.95	54.19	54.19	0.86%	84,231
Aug 14, 2024	53.84	53.92	53.54	53.73	53.73	0.69%	86,262
Aug 13, 2024	52.88	53.37	52.75	53.36	53.36	1.46%	104,235
Aug 12, 2024	52.37	52.61	52.30	52.59	52.59	0.25%	94,307
Aug 9, 2024	52.28	52.51	52.13	52.46	52.46	0.29%	227,345
Aug 8, 2024	52.31	52.39	51.85	52.31	52.31	1.40%	178,167
Aug 7, 2024	51.87	52.04	51.44	51.59	51.59	0.76%	246,157
Aug 6, 2024	50.83	51.36	50.77	51.20	51.20	-0.04%	319,518
Aug 5, 2024	50.75	51.64	50.65	51.22	51.22	-1.75%	321,306
Aug 2, 2024	51.81	52.16	51.51	52.13	52.13	-3.12%	276,921
Aug 1, 2024	54.92	55.16	53.36	53.81	53.81	-3.01%	255,260