ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	80.78	82.84	80.52	82.01	-	-1.80%	51,522
Mar 23, 2026	82.96	84.70	81.44	83.51	82.54	2.64%	278,608
Mar 20, 2026	82.99	83.36	80.83	81.36	80.42	-2.52%	208,116
Mar 19, 2026	82.80	84.58	80.57	83.46	82.49	-0.67%	305,173
Mar 18, 2026	85.60	86.03	84.02	84.02	83.04	-0.86%	435,774
Mar 17, 2026	85.17	85.17	84.27	84.75	83.77	0.32%	204,735
Mar 16, 2026	84.42	84.98	83.77	84.48	83.50	1.29%	302,515
Mar 13, 2026	85.85	86.40	83.24	83.40	82.43	-2.88%	292,403
Mar 12, 2026	86.38	86.60	84.80	85.88	84.88	-1.19%	225,501
Mar 11, 2026	85.80	87.09	85.74	86.91	85.90	0.18%	155,761
Mar 10, 2026	87.08	88.33	86.41	86.75	85.74	2.08%	198,143
Mar 9, 2026	81.62	85.56	81.20	84.98	83.99	0.30%	486,310
Mar 6, 2026	83.43	85.39	83.30	84.73	83.75	-0.40%	361,488
Mar 5, 2026	85.96	86.75	84.16	85.07	84.08	-2.74%	277,305
Mar 4, 2026	87.60	87.90	86.79	87.47	86.45	1.31%	284,644
Mar 3, 2026	85.71	86.84	84.69	86.34	85.34	-4.01%	327,873
Mar 2, 2026	89.92	90.70	89.73	89.95	88.91	-3.06%	462,318
Feb 27, 2026	92.77	93.40	92.14	92.79	91.71	1.30%	408,410
Feb 26, 2026	92.41	92.45	90.66	91.60	90.54	-0.29%	767,552
Feb 25, 2026	92.73	92.83	91.78	91.87	90.80	0.58%	331,178
Feb 24, 2026	90.76	91.69	90.42	91.34	90.28	1.59%	644,545
Feb 23, 2026	90.24	90.49	89.50	89.91	88.87	-0.72%	329,890
Feb 20, 2026	89.83	91.25	89.83	90.56	89.51	0.72%	221,713
Feb 19, 2026	89.91	90.43	89.69	89.91	88.87	-1.07%	326,579
Feb 18, 2026	91.04	91.62	90.46	90.88	89.82	0.41%	312,980
Feb 17, 2026	89.61	90.99	89.53	90.51	89.46	-0.54%	229,366
Feb 13, 2026	90.17	91.49	89.72	91.00	89.94	0.82%	262,890
Feb 12, 2026	91.24	91.67	89.91	90.26	89.21	-0.06%	280,584
Feb 11, 2026	90.15	90.60	89.34	90.31	89.26	1.43%	584,827
Feb 10, 2026	89.68	89.84	88.83	89.04	88.01	-0.57%	529,759
Feb 9, 2026	88.26	89.60	88.10	89.55	88.51	3.25%	294,160
Feb 6, 2026	85.64	86.73	85.55	86.73	85.72	1.78%	954,331
Feb 5, 2026	85.00	86.05	84.60	85.21	84.22	-0.83%	837,231
Feb 4, 2026	88.12	88.35	85.58	85.92	84.92	-1.82%	435,281
Feb 3, 2026	86.35	88.13	86.14	87.51	86.49	0.67%	1,054,661
Feb 2, 2026	85.94	87.13	85.94	86.93	85.92	0.84%	179,871
Jan 30, 2026	86.49	87.06	85.85	86.21	85.21	-1.46%	337,948
Jan 29, 2026	88.41	88.67	85.29	87.49	86.47	10.45%	346,501
Jan 28, 2026	79.75	79.92	79.21	79.21	78.29	-1.63%	442,625
Jan 27, 2026	79.73	80.67	79.73	80.52	79.59	3.56%	273,703
Jan 26, 2026	77.30	77.93	77.24	77.75	76.85	1.71%	152,549
Jan 23, 2026	75.48	76.44	75.14	76.44	75.55	1.51%	148,584
Jan 22, 2026	75.80	75.97	75.05	75.30	74.43	-0.84%	396,526
Jan 21, 2026	74.62	75.94	74.51	75.94	75.06	1.04%	229,376
Jan 20, 2026	75.31	75.93	75.10	75.16	74.29	-1.98%	239,230
Jan 16, 2026	76.53	77.00	76.39	76.68	75.79	0.42%	287,954
Jan 15, 2026	76.43	77.01	76.20	76.36	75.47	1.54%	164,993
Jan 14, 2026	75.71	75.75	74.85	75.20	74.33	-0.99%	249,545
Jan 13, 2026	75.86	76.24	75.44	75.95	75.07	-0.22%	323,879
Jan 12, 2026	75.66	76.28	75.55	76.12	75.24	1.16%	283,507