ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	100.36	100.42	99.63	100.33	100.33	2.70%	137,926
Sep 18, 2026	97.84	97.94	97.05	97.69	97.69	1.42%	193,814
Sep 17, 2026	96.84	97.30	96.22	96.32	96.32	1.74%	143,697
Sep 16, 2026	95.26	95.79	93.98	94.67	94.67	1.12%	137,023
Sep 15, 2026	93.63	94.00	93.32	93.62	93.62	0.92%	585,685
Sep 14, 2026	92.04	93.30	91.79	92.77	92.77	-3.55%	257,148
Sep 11, 2026	96.41	97.29	96.10	96.18	96.18	0.84%	175,124
Sep 10, 2026	95.57	96.09	95.19	95.38	95.38	-1.57%	202,477
Sep 9, 2026	97.47	98.01	96.56	96.90	96.90	-2.68%	267,205
Sep 8, 2026	99.22	100.55	99.07	99.57	99.57	3.76%	205,345
Sep 4, 2026	94.96	96.20	94.88	95.96	95.96	0.26%	206,590
Sep 3, 2026	95.54	95.84	94.50	95.71	95.71	0.59%	181,582
Sep 2, 2026	95.61	95.63	94.51	95.15	95.15	-0.35%	160,440
Sep 1, 2026	96.65	96.80	95.18	95.48	95.48	-2.02%	220,743
Aug 31, 2026	98.36	98.64	97.19	97.45	97.45	-1.03%	205,253
Aug 28, 2026	100.11	100.18	98.10	98.46	98.46	-0.29%	175,703
Aug 27, 2026	99.52	99.56	98.22	98.75	98.75	-0.19%	128,635
Aug 26, 2026	98.90	99.25	98.51	98.94	98.94	-0.25%	129,608
Aug 25, 2026	99.53	99.76	98.93	99.19	99.19	2.24%	120,987
Aug 24, 2026	98.05	98.08	96.87	97.02	97.02	-3.15%	211,180
Aug 21, 2026	101.10	101.14	99.83	100.18	100.18	0.71%	122,408
Aug 20, 2026	99.96	100.11	98.90	99.47	99.47	-1.52%	206,668
Aug 19, 2026	100.85	101.03	99.44	101.01	101.01	2.02%	363,431
Aug 18, 2026	99.64	99.91	98.59	99.01	99.01	-3.06%	214,971
Aug 17, 2026	102.80	103.16	102.07	102.14	102.14	0.19%	347,991
Aug 14, 2026	101.86	102.87	101.69	101.95	101.95	-0.24%	77,177
Aug 13, 2026	102.63	102.95	102.13	102.20	102.20	-0.35%	155,301
Aug 12, 2026	103.93	104.00	102.52	102.56	102.56	0.88%	154,279
Aug 11, 2026	101.98	102.64	101.29	101.67	101.67	1.01%	143,665
Aug 10, 2026	102.28	102.35	100.61	100.65	100.65	-0.21%	146,707
Aug 7, 2026	101.92	102.26	100.34	100.86	100.86	-0.07%	206,667
Aug 6, 2026	101.30	102.43	100.71	100.93	100.93	-0.85%	236,312
Aug 5, 2026	101.37	102.17	101.06	101.80	101.80	0.23%	143,102
Aug 4, 2026	101.44	101.67	100.59	101.57	101.57	2.47%	156,991
Aug 3, 2026	96.82	99.22	96.29	99.12	99.12	0.51%	145,711
Jul 31, 2026	99.25	99.44	97.44	98.62	98.62	0.40%	187,893
Jul 30, 2026	96.62	98.32	96.52	98.23	98.23	6.61%	192,421
Jul 29, 2026	94.17	94.78	91.91	92.14	92.14	-2.70%	466,028
Jul 28, 2026	94.32	95.08	93.51	94.70	94.70	-2.34%	241,541
Jul 27, 2026	97.86	97.89	96.00	96.97	96.97	0.63%	930,313
Jul 24, 2026	98.39	98.43	96.01	96.36	96.36	-1.46%	1,047,468
Jul 23, 2026	97.39	98.67	97.36	97.79	97.79	-1.09%	212,735
Jul 22, 2026	98.98	99.87	98.80	98.87	98.87	-0.93%	158,152
Jul 21, 2026	99.01	99.81	98.58	99.80	99.80	2.58%	170,551
Jul 20, 2026	98.75	98.92	97.12	97.29	97.29	-1.02%	140,303
Jul 17, 2026	96.92	98.60	96.27	98.29	98.29	1.74%	260,418
Jul 16, 2026	97.88	98.94	95.91	96.61	96.61	-6.63%	1,046,150
Jul 15, 2026	104.91	104.99	101.56	103.47	103.47	-0.47%	982,221
Jul 14, 2026	105.35	105.98	103.45	103.96	103.96	2.31%	1,139,480
Jul 13, 2026	103.56	103.60	101.19	101.61	101.61	-1.65%	428,886