ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	57.68	57.74	57.13	57.31	57.31	-0.38%	111,136
Jun 4, 2025	57.33	57.83	57.27	57.53	57.53	1.16%	139,843
Jun 3, 2025	56.38	56.87	56.19	56.87	56.87	-0.12%	150,158
Jun 2, 2025	56.47	56.94	56.27	56.94	56.94	0.51%	204,485
May 30, 2025	56.60	56.78	56.18	56.65	56.65	-0.81%	273,292
May 29, 2025	57.73	57.73	56.93	57.12	57.12	-0.10%	189,571
May 28, 2025	57.39	57.43	56.96	57.17	57.17	-1.29%	150,377
May 27, 2025	57.86	58.02	57.69	57.92	57.92	1.61%	136,240
May 23, 2025	56.43	57.14	56.39	57.00	57.00	-0.25%	169,102
May 22, 2025	56.82	57.32	56.68	57.14	57.14	0.60%	124,597
May 21, 2025	57.49	57.73	56.80	56.80	56.80	-1.42%	187,474
May 20, 2025	57.63	57.78	57.36	57.62	57.62	0.61%	165,181
May 19, 2025	56.29	57.29	56.25	57.27	57.27	0.81%	185,450
May 16, 2025	56.51	56.90	56.28	56.81	56.81	-0.33%	197,098
May 15, 2025	56.84	57.00	56.61	57.00	57.00	1.66%	150,417
May 14, 2025	56.50	56.55	56.00	56.07	56.07	0.14%	184,052
May 13, 2025	55.61	56.19	55.58	55.99	55.99	1.27%	211,570
May 12, 2025	55.02	56.31	54.58	55.29	55.29	1.82%	230,283
May 9, 2025	54.25	54.34	54.06	54.30	54.30	0.02%	697,657
May 8, 2025	54.80	54.83	54.24	54.29	54.29	0.28%	793,773
May 7, 2025	54.07	54.24	53.73	54.14	54.14	0.19%	202,669
May 6, 2025	54.01	54.30	53.76	54.04	54.04	-1.83%	703,090
May 5, 2025	55.09	55.32	54.66	55.05	55.05	0.16%	158,315
May 2, 2025	54.69	55.18	54.45	54.96	54.96	3.46%	708,855
May 1, 2025	52.50	53.45	51.55	53.12	53.12	0.97%	690,701
Apr 30, 2025	51.82	52.70	51.68	52.61	52.61	2.04%	445,678
Apr 29, 2025	51.66	51.94	51.50	51.56	51.56	-2.18%	354,983
Apr 28, 2025	52.25	52.87	51.67	52.71	52.71	0.55%	306,485
Apr 25, 2025	52.00	52.49	51.91	52.42	52.42	1.98%	276,381
Apr 24, 2025	51.05	51.53	51.02	51.40	51.40	1.10%	204,283
Apr 23, 2025	51.46	52.02	50.55	50.84	50.84	0.32%	620,941
Apr 22, 2025	50.01	51.06	49.58	50.68	50.68	-0.65%	558,660
Apr 21, 2025	51.36	53.39	50.57	51.01	51.01	-1.60%	244,782
Apr 17, 2025	51.28	52.32	50.90	51.84	51.84	2.92%	905,153
Apr 16, 2025	50.69	51.04	50.08	50.37	50.37	-0.36%	296,760
Apr 15, 2025	51.00	51.36	50.54	50.55	50.55	-0.04%	293,836
Apr 14, 2025	50.20	50.98	49.90	50.57	50.57	0.84%	440,363
Apr 11, 2025	48.93	50.32	48.93	50.15	50.15	-0.26%	356,214
Apr 10, 2025	49.36	50.36	48.85	50.28	50.28	1.41%	403,703
Apr 9, 2025	46.18	50.45	46.18	49.58	49.58	5.87%	634,976
Apr 8, 2025	48.53	48.70	46.07	46.83	46.83	0.77%	493,751
Apr 7, 2025	45.70	48.34	45.36	46.47	46.47	-0.93%	538,663
Apr 4, 2025	47.88	48.01	46.77	46.91	46.91	-5.60%	424,136
Apr 3, 2025	50.10	50.58	49.60	49.69	49.69	-4.02%	211,715
Apr 2, 2025	50.97	52.00	50.89	51.77	51.77	-0.48%	157,443
Apr 1, 2025	51.72	52.09	51.32	52.02	52.02	-0.23%	253,705
Mar 31, 2025	52.00	52.50	51.70	52.14	51.13	-1.46%	178,201
Mar 28, 2025	53.21	53.78	52.85	52.91	51.89	-2.94%	176,833
Mar 27, 2025	54.06	55.09	53.85	54.51	53.46	-0.53%	239,499
Mar 26, 2025	55.35	55.50	54.49	54.80	53.74	-2.84%	181,956