ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	82.81	83.84	82.68	83.34	83.34	3.55%	229,424
Mar 31, 2026	79.23	80.65	78.56	80.48	80.48	4.42%	311,945
Mar 30, 2026	79.05	79.08	76.50	77.07	77.07	-1.59%	345,164
Mar 27, 2026	78.37	79.57	77.93	78.32	78.32	-2.71%	481,014
Mar 26, 2026	81.90	83.83	80.36	80.49	80.49	-4.63%	215,821
Mar 25, 2026	85.33	85.33	83.82	84.40	84.40	2.46%	205,668
Mar 24, 2026	79.78	82.79	79.77	82.37	82.37	-0.23%	331,597
Mar 23, 2026	82.96	84.70	81.44	83.51	82.56	2.64%	278,666
Mar 20, 2026	82.99	83.36	80.83	81.36	80.43	-2.52%	208,116
Mar 19, 2026	82.80	84.58	80.57	83.46	82.51	-0.67%	305,173
Mar 18, 2026	85.60	86.03	84.02	84.02	83.06	-0.86%	435,774
Mar 17, 2026	85.17	85.17	84.27	84.75	83.79	0.32%	204,735
Mar 16, 2026	84.42	84.98	83.77	84.48	83.52	1.29%	302,515
Mar 13, 2026	85.85	86.40	83.24	83.40	82.45	-2.88%	292,403