Skip to main content
logo
ABB Ltd (ABBNY)
OTCMKTS · Delayed Price · Currency is USD
74.55
+0.07 (0.09%)
Oct 30, 2025, 4:00 PM EDT

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202574.4674.9674.2474.5574.550.09%161,425
Oct 29, 202574.4074.9474.0574.4874.48-0.71%322,436
Oct 28, 202574.7375.1674.5875.0175.010.55%154,999
Oct 27, 202574.4374.6474.3274.6074.600.36%140,499
Oct 24, 202574.0474.7074.0074.3374.330.95%177,646
Oct 23, 202573.0373.7573.0173.6373.631.90%158,361
Oct 22, 202573.5973.6771.9372.2672.26-1.42%163,229
Oct 21, 202573.2873.6272.9573.3073.30-1.72%193,050
Oct 20, 202574.0374.6673.8574.5874.580.91%144,977
Oct 17, 202574.0074.2473.4273.9173.91-0.46%206,421
Oct 16, 202574.0874.7373.6274.2574.250.08%320,380
Oct 15, 202574.2774.7173.4474.1974.191.48%338,337
Oct 14, 202572.5473.4072.2873.1173.110.05%242,229
Oct 13, 202572.4973.7572.3273.0773.071.50%332,677
Oct 10, 202573.0973.3871.9371.9971.99-0.87%310,374
Oct 9, 202573.6873.7372.5572.6272.62-1.13%226,945
Oct 8, 202573.1073.8072.5973.4573.450.49%219,350
Oct 7, 202573.7874.0672.9873.0973.09-1.03%139,866
Oct 6, 202574.0074.1773.8073.8573.850.41%170,381
Oct 3, 202573.8973.9873.3773.5573.550.49%169,744
Oct 2, 202573.3473.4372.8973.1973.191.11%164,176
Oct 1, 202571.8172.4771.6872.3972.390.61%189,901
Sep 30, 202571.4172.1071.2471.9571.950.48%270,444
Sep 29, 202571.7071.9471.4271.6171.610.73%133,561
Sep 26, 202571.2371.3070.8371.0971.090.79%167,706
Sep 25, 202570.0070.5469.8470.5370.53-0.55%169,985
Sep 24, 202571.2771.5170.8670.9270.92-1.25%178,933
Sep 23, 202572.1372.3171.6371.8271.820.06%160,386
Sep 22, 202570.9971.7970.9671.7871.781.59%146,477
Sep 19, 202570.6370.7670.2370.6670.660.36%129,672
Sep 18, 202570.2370.6170.0070.4170.410.70%183,094
Sep 17, 202570.5270.6269.8769.9269.92-1.27%218,360
Sep 16, 202571.3971.5070.5470.8270.82-0.81%127,490
Sep 15, 202571.1171.4470.9871.4071.40-0.03%237,624
Sep 12, 202571.2571.4971.1571.4271.420.10%107,710
Sep 11, 202571.2271.6871.0771.3571.350.69%114,616
Sep 10, 202570.9571.3070.6870.8670.861.01%165,706
Sep 9, 202570.2370.3369.8170.1570.15-0.31%163,346
Sep 8, 202570.1070.5070.0870.3770.371.90%124,423
Sep 5, 202569.5169.6668.8769.0669.060.70%128,769
Sep 4, 202568.1968.5868.0768.5868.583.16%157,278
Sep 3, 202566.3566.7966.2366.4866.480.74%160,427
Sep 2, 202565.5266.0965.4265.9965.99-1.65%151,787
Aug 29, 202567.4867.5366.9967.1067.10-0.94%127,273
Aug 28, 202567.1867.8267.1867.7467.741.07%168,792
Aug 27, 202566.8167.0866.5767.0267.02-0.81%131,013
Aug 26, 202567.0567.5966.9767.5767.571.41%110,436
Aug 25, 202567.2667.3966.6266.6366.63-1.45%118,532
Aug 22, 202566.5067.7166.4667.6167.612.39%161,662
Aug 21, 202566.0266.1865.8366.0366.03-0.96%174,909