ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	76.36	76.83	75.96	76.82	-	-0.44%	108,350
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
Nov 20, 2025	69.37	69.69	67.56	67.56	67.56	-0.01%	270,503
Nov 19, 2025	67.85	68.19	67.42	67.57	67.57	-0.28%	220,574
Nov 18, 2025	68.28	68.60	67.32	67.76	67.76	-3.80%	335,912
Nov 17, 2025	70.35	71.02	69.92	70.44	70.44	-0.42%	271,244
Nov 14, 2025	70.28	71.08	70.23	70.74	70.74	0.36%	155,558
Nov 13, 2025	71.58	71.65	70.37	70.48	70.48	-2.02%	319,094
Nov 12, 2025	71.90	72.16	71.81	71.93	71.93	0.76%	169,384
Nov 11, 2025	71.45	71.65	71.19	71.39	71.39	0.75%	147,870
Nov 10, 2025	70.95	71.07	70.36	70.86	70.86	0.86%	241,617
Nov 7, 2025	69.66	70.29	69.36	70.26	70.26	0.31%	186,061
Nov 6, 2025	70.28	70.41	69.75	70.04	70.04	-1.67%	276,486
Nov 5, 2025	71.11	71.43	70.96	71.23	71.23	-0.36%	288,957
Nov 4, 2025	71.77	72.18	71.44	71.49	71.49	-2.71%	283,430
Nov 3, 2025	73.63	73.63	73.27	73.48	73.48	-0.92%	177,732
Oct 31, 2025	74.53	74.59	74.09	74.16	74.16	-0.52%	170,899
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