ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	53.21	53.78	52.85	52.91	52.91	-2.94%	176,833
Mar 27, 2025	54.06	55.09	53.85	54.51	54.51	-0.53%	239,499
Mar 26, 2025	55.35	55.50	54.49	54.80	54.80	-2.84%	181,956
Mar 25, 2025	56.40	56.58	56.08	56.40	56.40	-0.56%	145,683
Mar 24, 2025	56.78	56.98	56.34	56.72	56.72	0.30%	126,286
Mar 21, 2025	56.77	56.87	56.45	56.55	56.55	-1.82%	126,515
Mar 20, 2025	57.28	57.74	57.27	57.60	57.60	-0.71%	172,791
Mar 19, 2025	57.45	58.33	57.38	58.01	58.01	3.09%	182,476
Mar 18, 2025	56.50	56.55	55.91	56.27	56.27	0.12%	758,204
Mar 17, 2025	55.62	56.36	55.62	56.20	56.20	1.21%	198,044
Mar 14, 2025	55.42	55.63	55.09	55.53	55.53	2.02%	203,099
Mar 13, 2025	54.56	54.61	54.12	54.43	54.43	-2.68%	222,121
Mar 12, 2025	56.33	56.40	55.55	55.93	55.93	0.27%	321,809
Mar 11, 2025	55.63	56.08	55.15	55.78	55.78	2.44%	256,728
Mar 10, 2025	54.70	55.10	53.96	54.45	54.45	-3.97%	409,654
Mar 7, 2025	55.69	56.70	55.53	56.70	56.70	2.92%	209,088
Mar 6, 2025	54.90	55.51	54.68	55.09	55.09	0.08%	689,372
Mar 5, 2025	54.74	55.13	54.55	55.05	55.05	3.16%	283,489
Mar 4, 2025	52.88	53.90	52.13	53.36	53.36	-0.41%	284,266
Mar 3, 2025	54.87	54.94	53.27	53.58	53.58	-0.09%	483,483
Feb 28, 2025	53.57	53.88	53.01	53.63	53.63	-0.50%	349,013
Feb 27, 2025	54.73	54.75	53.86	53.90	53.90	-2.09%	163,361
Feb 26, 2025	55.58	55.67	54.91	55.05	55.05	0.27%	182,553
Feb 25, 2025	55.14	55.27	54.55	54.90	54.90	-0.36%	159,114
Feb 24, 2025	56.49	56.50	55.07	55.10	55.10	-4.76%	222,550
Feb 21, 2025	58.34	58.37	57.74	57.85	57.85	-1.01%	112,665
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