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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 74.46 | 74.96 | 74.24 | 74.55 | 74.55 | 0.09% | 161,425 | 
| Oct 29, 2025 | 74.40 | 74.94 | 74.05 | 74.48 | 74.48 | -0.71% | 322,436 | 
| Oct 28, 2025 | 74.73 | 75.16 | 74.58 | 75.01 | 75.01 | 0.55% | 154,999 | 
| Oct 27, 2025 | 74.43 | 74.64 | 74.32 | 74.60 | 74.60 | 0.36% | 140,499 | 
| Oct 24, 2025 | 74.04 | 74.70 | 74.00 | 74.33 | 74.33 | 0.95% | 177,646 | 
| Oct 23, 2025 | 73.03 | 73.75 | 73.01 | 73.63 | 73.63 | 1.90% | 158,361 | 
| Oct 22, 2025 | 73.59 | 73.67 | 71.93 | 72.26 | 72.26 | -1.42% | 163,229 | 
| Oct 21, 2025 | 73.28 | 73.62 | 72.95 | 73.30 | 73.30 | -1.72% | 193,050 | 
| Oct 20, 2025 | 74.03 | 74.66 | 73.85 | 74.58 | 74.58 | 0.91% | 144,977 | 
| Oct 17, 2025 | 74.00 | 74.24 | 73.42 | 73.91 | 73.91 | -0.46% | 206,421 | 
| Oct 16, 2025 | 74.08 | 74.73 | 73.62 | 74.25 | 74.25 | 0.08% | 320,380 | 
| Oct 15, 2025 | 74.27 | 74.71 | 73.44 | 74.19 | 74.19 | 1.48% | 338,337 | 
| Oct 14, 2025 | 72.54 | 73.40 | 72.28 | 73.11 | 73.11 | 0.05% | 242,229 | 
| Oct 13, 2025 | 72.49 | 73.75 | 72.32 | 73.07 | 73.07 | 1.50% | 332,677 | 
| Oct 10, 2025 | 73.09 | 73.38 | 71.93 | 71.99 | 71.99 | -0.87% | 310,374 | 
| Oct 9, 2025 | 73.68 | 73.73 | 72.55 | 72.62 | 72.62 | -1.13% | 226,945 | 
| Oct 8, 2025 | 73.10 | 73.80 | 72.59 | 73.45 | 73.45 | 0.49% | 219,350 | 
| Oct 7, 2025 | 73.78 | 74.06 | 72.98 | 73.09 | 73.09 | -1.03% | 139,866 | 
| Oct 6, 2025 | 74.00 | 74.17 | 73.80 | 73.85 | 73.85 | 0.41% | 170,381 | 
| 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 |