ABB Ltd (ABBNY)
OTCMKTS · Delayed Price · Currency is USD
73.86
+0.31 (0.42%)
Oct 6, 2025, 3:59 PM EDT
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 74.00 | 74.17 | 73.80 | 73.85 | 73.85 | 0.41% | 169,914 |
| Oct 3, 2025 | 73.89 | 73.98 | 73.37 | 73.55 | 73.55 | 0.49% | 169,744 |
| Oct 2, 2025 | 73.34 | 73.43 | 72.89 | 73.19 | 73.19 | 1.11% | 164,176 |
| Oct 1, 2025 | 71.81 | 72.47 | 71.68 | 72.39 | 72.39 | 0.61% | 189,901 |
| Sep 30, 2025 | 71.41 | 72.10 | 71.24 | 71.95 | 71.95 | 0.48% | 270,444 |
| Sep 29, 2025 | 71.70 | 71.94 | 71.42 | 71.61 | 71.61 | 0.73% | 133,561 |
| Sep 26, 2025 | 71.23 | 71.30 | 70.83 | 71.09 | 71.09 | 0.79% | 167,706 |
| Sep 25, 2025 | 70.00 | 70.54 | 69.84 | 70.53 | 70.53 | -0.55% | 169,985 |
| Sep 24, 2025 | 71.27 | 71.51 | 70.86 | 70.92 | 70.92 | -1.25% | 178,933 |
| Sep 23, 2025 | 72.13 | 72.31 | 71.63 | 71.82 | 71.82 | 0.06% | 160,386 |
| Sep 22, 2025 | 70.99 | 71.79 | 70.96 | 71.78 | 71.78 | 1.59% | 146,477 |
| Sep 19, 2025 | 70.63 | 70.76 | 70.23 | 70.66 | 70.66 | 0.36% | 129,672 |
| Sep 18, 2025 | 70.23 | 70.61 | 70.00 | 70.41 | 70.41 | 0.70% | 183,094 |
| Sep 17, 2025 | 70.52 | 70.62 | 69.87 | 69.92 | 69.92 | -1.27% | 218,360 |
| Sep 16, 2025 | 71.39 | 71.50 | 70.54 | 70.82 | 70.82 | -0.81% | 127,490 |
| Sep 15, 2025 | 71.11 | 71.44 | 70.98 | 71.40 | 71.40 | -0.03% | 237,624 |
| Sep 12, 2025 | 71.25 | 71.49 | 71.15 | 71.42 | 71.42 | 0.10% | 107,710 |
| Sep 11, 2025 | 71.22 | 71.68 | 71.07 | 71.35 | 71.35 | 0.69% | 114,616 |
| Sep 10, 2025 | 70.95 | 71.30 | 70.68 | 70.86 | 70.86 | 1.01% | 165,706 |
| 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 |