ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	85.71	86.84	84.69	86.34	86.34	-4.01%	327,873
Mar 2, 2026	89.92	90.70	89.73	89.95	89.95	-3.06%	462,318
Feb 27, 2026	92.77	93.40	92.14	92.79	92.79	1.30%	408,410
Feb 26, 2026	92.41	92.45	90.66	91.60	91.60	-0.29%	767,552
Feb 25, 2026	92.73	92.83	91.78	91.87	91.87	0.58%	331,178
Feb 24, 2026	90.76	91.69	90.42	91.34	91.34	1.59%	644,545
Feb 23, 2026	90.24	90.49	89.50	89.91	89.91	-0.72%	329,890
Feb 20, 2026	89.83	91.25	89.83	90.56	90.56	0.72%	221,713
Feb 19, 2026	89.91	90.43	89.69	89.91	89.91	-1.07%	326,579
Feb 18, 2026	91.04	91.62	90.46	90.88	90.88	0.41%	312,980
Feb 17, 2026	89.61	90.99	89.53	90.51	90.51	-0.54%	229,366
Feb 13, 2026	90.17	91.49	89.72	91.00	91.00	0.82%	262,890
Feb 12, 2026	91.24	91.67	89.91	90.26	90.26	-0.06%	280,584
Feb 11, 2026	90.15	90.60	89.34	90.31	90.31	1.43%	584,827
Feb 10, 2026	89.68	89.84	88.83	89.04	89.04	-0.57%	521,689
Feb 9, 2026	88.26	89.60	88.10	89.55	89.55	3.25%	294,160
Feb 6, 2026	85.64	86.73	85.55	86.73	86.73	1.78%	954,331
Feb 5, 2026	85.00	86.05	84.60	85.21	85.21	-0.83%	837,231
Feb 4, 2026	88.12	88.35	85.58	85.92	85.92	-1.82%	435,281
Feb 3, 2026	86.35	88.13	86.14	87.51	87.51	0.67%	1,054,661
Feb 2, 2026	85.94	87.13	85.94	86.93	86.93	0.84%	179,871
Jan 30, 2026	86.49	87.06	85.85	86.21	86.21	-1.46%	337,948
Jan 29, 2026	88.41	88.67	85.29	87.49	87.49	10.45%	346,501
Jan 28, 2026	79.75	79.92	79.21	79.21	79.21	-1.63%	442,625
Jan 27, 2026	79.73	80.67	79.73	80.52	80.52	3.56%	273,703
Jan 26, 2026	77.30	77.93	77.24	77.75	77.75	1.71%	152,549
Jan 23, 2026	75.48	76.44	75.14	76.44	76.44	1.51%	148,584
Jan 22, 2026	75.80	75.97	75.05	75.30	75.30	-0.84%	396,526
Jan 21, 2026	74.62	75.94	74.51	75.94	75.94	1.04%	229,376
Jan 20, 2026	75.31	75.93	75.10	75.16	75.16	-1.98%	239,230
Jan 16, 2026	76.53	77.00	76.39	76.68	76.68	0.42%	287,917
Jan 15, 2026	76.43	77.01	76.20	76.36	76.36	1.54%	164,993
Jan 14, 2026	75.71	75.75	74.85	75.20	75.20	-0.99%	249,545
Jan 13, 2026	75.86	76.24	75.44	75.95	75.95	-0.22%	323,879
Jan 12, 2026	75.66	76.28	75.55	76.12	76.12	1.16%	283,507
Jan 9, 2026	74.87	75.29	74.48	75.25	75.25	1.68%	310,029
Jan 8, 2026	74.89	74.94	73.80	74.01	74.01	-3.20%	207,498
Jan 7, 2026	76.96	77.04	76.32	76.46	76.46	-0.38%	255,920
Jan 6, 2026	76.33	76.97	75.97	76.75	76.75	-0.53%	368,891
Jan 5, 2026	76.04	77.50	75.99	77.16	77.16	4.43%	326,481
Jan 2, 2026	73.51	74.24	73.21	73.89	73.89	-0.11%	408,811
Dec 31, 2025	75.05	75.05	73.97	73.97	73.97	-0.80%	109,120
Dec 30, 2025	74.47	75.03	74.46	74.57	74.57	-0.24%	97,193
Dec 29, 2025	74.31	75.09	74.31	74.75	74.75	-0.57%	106,969
Dec 26, 2025	77.00	77.00	73.40	75.18	75.18	0.26%	52,454
Dec 24, 2025	73.35	76.48	73.35	74.98	74.98	-0.25%	79,966
Dec 23, 2025	74.60	75.18	74.54	75.17	75.17	1.09%	162,031
Dec 22, 2025	73.85	74.36	73.64	74.36	74.36	1.25%	137,855
Dec 19, 2025	73.14	73.92	73.14	73.44	73.44	0.89%	205,417
Dec 18, 2025	72.82	73.19	72.52	72.79	72.79	1.70%	254,151