ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	102.40	102.87	101.74	102.17	102.17	-2.18%	714,996
Jun 11, 2026	101.85	104.90	101.08	104.45	104.45	6.04%	996,222
Jun 10, 2026	100.73	101.45	98.49	98.50	98.50	-2.59%	502,456
Jun 9, 2026	104.58	105.36	98.59	101.12	101.12	-2.17%	368,816
Jun 8, 2026	103.88	104.10	102.89	103.36	103.36	1.83%	574,401
Jun 5, 2026	105.40	105.54	101.00	101.50	101.50	-5.51%	576,033
Jun 4, 2026	106.93	107.88	106.22	107.42	107.42	-0.34%	177,261
Jun 3, 2026	108.57	108.61	107.37	107.79	107.79	-1.06%	218,394
Jun 2, 2026	108.97	110.20	108.76	108.95	108.95	1.97%	253,343
Jun 1, 2026	105.16	107.17	105.04	106.85	106.85	0.10%	403,218
May 29, 2026	107.18	107.83	106.24	106.74	106.74	0.35%	250,491
May 28, 2026	106.37	107.07	105.01	106.37	106.37	0.16%	294,653
May 27, 2026	106.50	106.83	105.16	106.20	106.20	-2.00%	202,552
May 26, 2026	107.70	108.64	107.70	108.37	108.37	1.85%	214,164
May 22, 2026	106.87	106.99	105.96	106.40	106.40	0.94%	183,524
May 21, 2026	103.24	105.59	103.12	105.41	105.41	1.68%	465,152
May 20, 2026	102.28	104.50	101.90	103.67	103.67	3.00%	239,687
May 19, 2026	101.04	101.53	99.79	100.65	100.65	-2.89%	185,848
May 18, 2026	105.24	105.24	102.07	103.65	103.65	-0.25%	221,578
May 15, 2026	102.86	104.40	102.70	103.91	103.91	-2.90%	247,262
May 14, 2026	106.80	107.66	106.43	107.01	107.01	0.54%	133,787
May 13, 2026	105.45	106.99	105.23	106.43	106.43	1.96%	182,578
May 12, 2026	105.62	105.63	103.37	104.38	104.38	-3.13%	265,389
May 11, 2026	106.36	107.84	106.30	107.75	107.75	1.17%	480,428
May 8, 2026	105.31	106.63	105.12	106.50	106.50	3.32%	516,770
May 7, 2026	106.18	106.20	102.55	103.08	103.08	-2.74%	487,808
May 6, 2026	105.54	106.00	104.78	105.98	105.98	2.97%	325,098
May 5, 2026	102.10	103.31	102.04	102.92	102.92	3.28%	227,205
May 4, 2026	100.52	101.12	98.90	99.65	99.65	-1.34%	270,145
May 1, 2026	100.54	101.99	99.69	101.00	101.00	0.54%	153,119
Apr 30, 2026	99.64	100.95	99.14	100.46	100.46	3.91%	201,177
Apr 29, 2026	96.75	97.27	96.20	96.68	96.68	0.20%	302,177
Apr 28, 2026	97.33	97.54	96.20	96.49	96.49	-2.54%	402,978
Apr 27, 2026	99.15	99.43	98.23	99.00	99.00	-0.41%	198,283
Apr 24, 2026	98.36	99.90	98.13	99.41	99.41	0.85%	247,422
Apr 23, 2026	99.07	100.22	96.90	98.57	98.57	0.74%	253,038
Apr 22, 2026	97.83	98.42	97.40	97.85	97.85	4.25%	191,660
Apr 21, 2026	94.83	95.75	93.03	93.86	93.86	-1.87%	255,774
Apr 20, 2026	95.59	95.69	94.50	95.65	95.65	-0.66%	198,990
Apr 17, 2026	95.47	97.17	95.22	96.29	96.29	4.13%	236,483
Apr 16, 2026	93.00	93.01	91.77	92.47	92.47	-0.27%	183,545
Apr 15, 2026	92.56	92.96	91.89	92.72	92.72	0.22%	215,310
Apr 14, 2026	92.45	92.72	92.02	92.52	92.52	0.93%	195,391
Apr 13, 2026	90.21	91.74	90.20	91.67	91.67	1.19%	199,237
Apr 10, 2026	91.24	91.58	89.43	90.59	90.59	0.66%	341,666
Apr 9, 2026	89.12	90.62	88.91	90.00	90.00	0.90%	273,928
Apr 8, 2026	89.28	89.30	88.28	89.20	89.20	8.11%	210,061
Apr 7, 2026	81.85	82.73	80.72	82.51	82.51	-0.42%	207,829
Apr 6, 2026	81.54	83.24	80.15	82.86	82.86	0.79%	207,601
Apr 2, 2026	80.82	82.74	80.62	82.21	82.21	-1.36%	170,143