ABB Ltd (ABBNY)
OTCMKTS · Delayed Price · Currency is USD
85.92
-1.59 (-1.82%)
Feb 4, 2026, 4:00 PM EST
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 88.12 | 88.35 | 85.58 | 85.92 | 85.92 | -1.82% | 435,281 |
| Feb 3, 2026 | 86.35 | 88.13 | 86.14 | 87.51 | 87.51 | 0.67% | 1,054,661 |
| Feb 2, 2026 | 85.94 | 87.13 | 85.94 | 86.93 | 86.93 | 0.84% | 179,871 |
| Jan 30, 2026 | 86.49 | 87.06 | 85.85 | 86.21 | 86.21 | -1.46% | 337,948 |
| Jan 29, 2026 | 88.41 | 88.67 | 85.29 | 87.49 | 87.49 | 10.45% | 346,501 |
| Jan 28, 2026 | 79.75 | 79.92 | 79.21 | 79.21 | 79.21 | -1.63% | 442,625 |
| Jan 27, 2026 | 79.73 | 80.67 | 79.73 | 80.52 | 80.52 | 3.56% | 273,703 |
| Jan 26, 2026 | 77.30 | 77.93 | 77.24 | 77.75 | 77.75 | 1.71% | 152,549 |
| Jan 23, 2026 | 75.48 | 76.44 | 75.14 | 76.44 | 76.44 | 1.51% | 148,584 |
| Jan 22, 2026 | 75.80 | 75.97 | 75.05 | 75.30 | 75.30 | -0.84% | 396,526 |
| Jan 21, 2026 | 74.62 | 75.94 | 74.51 | 75.94 | 75.94 | 1.04% | 229,376 |
| Jan 20, 2026 | 75.31 | 75.93 | 75.10 | 75.16 | 75.16 | -1.98% | 239,230 |
| Jan 16, 2026 | 76.53 | 77.00 | 76.39 | 76.68 | 76.68 | 0.42% | 287,917 |
| Jan 15, 2026 | 76.43 | 77.01 | 76.20 | 76.36 | 76.36 | 1.54% | 164,993 |
| Jan 14, 2026 | 75.71 | 75.75 | 74.85 | 75.20 | 75.20 | -0.99% | 249,545 |
| Jan 13, 2026 | 75.86 | 76.24 | 75.44 | 75.95 | 75.95 | -0.22% | 323,879 |
| Jan 12, 2026 | 75.66 | 76.28 | 75.55 | 76.12 | 76.12 | 1.16% | 283,507 |
| Jan 9, 2026 | 74.87 | 75.29 | 74.48 | 75.25 | 75.25 | 1.68% | 310,029 |
| Jan 8, 2026 | 74.89 | 74.94 | 73.80 | 74.01 | 74.01 | -3.20% | 207,498 |
| Jan 7, 2026 | 76.96 | 77.04 | 76.32 | 76.46 | 76.46 | -0.38% | 255,920 |
| Jan 6, 2026 | 76.33 | 76.97 | 75.97 | 76.75 | 76.75 | -0.53% | 368,891 |
| Jan 5, 2026 | 76.04 | 77.50 | 75.99 | 77.16 | 77.16 | 4.43% | 326,481 |
| Jan 2, 2026 | 73.51 | 74.24 | 73.21 | 73.89 | 73.89 | -0.11% | 408,811 |
| Dec 31, 2025 | 75.05 | 75.05 | 73.97 | 73.97 | 73.97 | -0.80% | 109,120 |
| Dec 30, 2025 | 74.47 | 75.03 | 74.46 | 74.57 | 74.57 | -0.24% | 97,193 |
| Dec 29, 2025 | 74.31 | 75.09 | 74.31 | 74.75 | 74.75 | -0.57% | 106,969 |
| Dec 26, 2025 | 77.00 | 77.00 | 73.40 | 75.18 | 75.18 | 0.26% | 52,454 |
| Dec 24, 2025 | 73.35 | 76.48 | 73.35 | 74.98 | 74.98 | -0.25% | 79,966 |
| Dec 23, 2025 | 74.60 | 75.18 | 74.54 | 75.17 | 75.17 | 1.09% | 162,031 |
| Dec 22, 2025 | 73.85 | 74.36 | 73.64 | 74.36 | 74.36 | 1.25% | 137,855 |
| Dec 19, 2025 | 73.14 | 73.92 | 73.14 | 73.44 | 73.44 | 0.89% | 205,417 |
| Dec 18, 2025 | 72.82 | 73.19 | 72.52 | 72.79 | 72.79 | 1.70% | 254,151 |
| Dec 17, 2025 | 72.81 | 73.02 | 71.45 | 71.57 | 71.57 | -2.53% | 179,267 |
| Dec 16, 2025 | 73.50 | 73.68 | 73.07 | 73.43 | 73.43 | -0.45% | 272,339 |
| Dec 15, 2025 | 73.74 | 74.00 | 73.46 | 73.76 | 73.76 | 0.88% | 232,217 |
| Dec 12, 2025 | 74.59 | 74.73 | 72.76 | 73.12 | 73.12 | -1.04% | 241,562 |
| Dec 11, 2025 | 74.29 | 74.34 | 73.75 | 73.89 | 73.89 | 0.08% | 261,118 |
| Dec 10, 2025 | 73.19 | 74.00 | 72.88 | 73.83 | 73.83 | 1.69% | 186,322 |
| Dec 9, 2025 | 72.59 | 72.93 | 72.45 | 72.60 | 72.60 | -0.94% | 211,857 |
| Dec 8, 2025 | 73.40 | 73.61 | 73.08 | 73.29 | 73.29 | 0.58% | 102,569 |
| Dec 5, 2025 | 73.24 | 73.28 | 72.66 | 72.87 | 72.87 | 0.57% | 150,082 |
| Dec 4, 2025 | 72.43 | 72.81 | 71.65 | 72.46 | 72.46 | 1.40% | 208,592 |
| Dec 3, 2025 | 71.00 | 71.46 | 70.58 | 71.46 | 71.46 | - | 207,020 |
| Dec 2, 2025 | 71.46 | 71.71 | 71.05 | 71.46 | 71.46 | 1.07% | 187,862 |
| Dec 1, 2025 | 71.43 | 71.68 | 70.69 | 70.70 | 70.70 | -1.48% | 226,240 |
| Nov 28, 2025 | 71.68 | 72.26 | 71.58 | 71.76 | 71.76 | 1.95% | 166,739 |
| Nov 26, 2025 | 69.94 | 70.80 | 69.92 | 70.39 | 70.39 | 1.82% | 220,149 |
| Nov 25, 2025 | 68.81 | 69.17 | 68.23 | 69.13 | 69.13 | 0.83% | 357,751 |
| Nov 24, 2025 | 68.72 | 69.10 | 68.56 | 68.56 | 68.56 | 1.14% | 244,461 |
| Nov 21, 2025 | 67.81 | 68.15 | 67.24 | 67.79 | 67.79 | 0.34% | 405,847 |