ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	70.23	70.33	69.81	70.15	70.15	-0.31%	163,346
Sep 8, 2025	70.10	70.50	70.08	70.37	70.37	1.90%	124,423
Sep 5, 2025	69.51	69.66	68.87	69.06	69.06	0.70%	128,769
Sep 4, 2025	68.19	68.58	68.07	68.58	68.58	3.16%	157,278
Sep 3, 2025	66.35	66.79	66.23	66.48	66.48	0.74%	160,427
Sep 2, 2025	65.52	66.09	65.42	65.99	65.99	-1.65%	151,787
Aug 29, 2025	67.48	67.53	66.99	67.10	67.10	-0.94%	127,273
Aug 28, 2025	67.18	67.82	67.18	67.74	67.74	1.07%	168,792
Aug 27, 2025	66.81	67.08	66.57	67.02	67.02	-0.81%	131,013
Aug 26, 2025	67.05	67.59	66.97	67.57	67.57	1.41%	110,436
Aug 25, 2025	67.26	67.39	66.62	66.63	66.63	-1.45%	118,532
Aug 22, 2025	66.50	67.71	66.46	67.61	67.61	2.39%	161,662
Aug 21, 2025	66.02	66.18	65.83	66.03	66.03	-0.96%	174,909
Aug 20, 2025	67.03	67.14	66.33	66.67	66.67	-0.33%	163,590
Aug 19, 2025	67.16	67.45	66.74	66.89	66.89	0.13%	180,673
Aug 18, 2025	66.24	66.80	66.08	66.80	66.80	-0.13%	126,834
Aug 15, 2025	66.91	67.00	66.71	66.89	66.89	-0.41%	125,702
Aug 14, 2025	66.52	67.17	66.48	67.17	67.17	0.41%	234,887
Aug 13, 2025	67.24	67.39	66.78	66.89	66.89	-0.46%	136,812
Aug 12, 2025	66.37	67.22	66.29	67.20	67.20	2.42%	159,440
Aug 11, 2025	65.65	65.77	65.38	65.61	65.61	-1.40%	182,313
Aug 8, 2025	65.93	66.55	65.92	66.54	66.54	0.96%	114,040
Aug 7, 2025	66.20	66.31	65.64	65.91	65.91	1.40%	156,077
Aug 6, 2025	64.77	65.24	64.38	65.00	65.00	-1.11%	157,735
Aug 5, 2025	66.10	66.12	65.25	65.73	65.73	0.06%	228,282
Aug 4, 2025	65.19	66.01	65.19	65.69	65.69	1.77%	204,809
Aug 1, 2025	64.68	64.91	63.77	64.55	64.55	-1.43%	168,298
Jul 31, 2025	65.95	66.31	65.10	65.49	65.49	0.04%	305,514
Jul 30, 2025	65.88	66.26	65.27	65.46	65.46	-0.58%	429,688
Jul 29, 2025	66.17	66.23	65.24	65.84	65.84	-0.20%	343,247
Jul 28, 2025	66.05	66.13	65.67	65.97	65.97	-1.60%	201,088
Jul 25, 2025	66.57	67.05	66.33	67.04	67.04	0.13%	250,527
Jul 24, 2025	67.05	67.25	66.78	66.95	66.95	-0.53%	137,853
Jul 23, 2025	66.08	67.32	66.05	67.31	67.31	3.46%	239,274
Jul 22, 2025	65.03	65.16	64.41	65.06	65.06	-0.66%	269,404
Jul 21, 2025	65.92	65.99	65.49	65.49	65.49	0.68%	297,379
Jul 18, 2025	65.57	65.57	64.90	65.05	65.05	-	497,937
Jul 17, 2025	63.78	65.18	63.76	65.05	65.05	9.07%	453,183
Jul 16, 2025	59.78	59.81	58.72	59.64	59.64	-0.48%	218,829
Jul 15, 2025	60.58	60.63	59.86	59.93	59.93	0.72%	203,257
Jul 14, 2025	59.26	59.66	59.20	59.50	59.50	0.08%	149,172
Jul 11, 2025	59.50	59.76	59.37	59.45	59.45	-1.11%	192,838
Jul 10, 2025	60.51	60.61	59.62	60.12	60.12	0.86%	178,030
Jul 9, 2025	59.34	59.61	59.11	59.61	59.61	1.13%	790,853
Jul 8, 2025	58.88	59.20	58.77	58.94	58.94	0.31%	689,863
Jul 7, 2025	58.98	59.13	58.56	58.76	58.76	-1.59%	229,523
Jul 3, 2025	59.47	59.90	59.44	59.71	59.71	0.37%	159,064
Jul 2, 2025	58.92	59.62	58.82	59.49	59.49	0.71%	225,864
Jul 1, 2025	58.93	59.32	58.74	59.07	59.07	-1.01%	153,569
Jun 30, 2025	59.44	59.70	59.23	59.67	59.67	-0.12%	139,491