ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.37%	331,597
Mar 23, 2026	82.96	84.70	81.44	83.51	82.54	2.64%	278,666
Mar 20, 2026	82.99	83.36	80.83	81.36	80.42	-2.52%	208,116
Mar 19, 2026	82.80	84.58	80.57	83.46	82.49	-0.67%	305,173
Mar 18, 2026	85.60	86.03	84.02	84.02	83.04	-0.86%	435,774
Mar 17, 2026	85.17	85.17	84.27	84.75	83.77	0.32%	204,735
Mar 16, 2026	84.42	84.98	83.77	84.48	83.50	1.29%	302,515
Mar 13, 2026	85.85	86.40	83.24	83.40	82.43	-2.88%	292,403
Mar 12, 2026	86.38	86.60	84.80	85.88	84.88	-1.19%	225,501
Mar 11, 2026	85.80	87.09	85.74	86.91	85.90	0.18%	155,761
Mar 10, 2026	87.08	88.33	86.41	86.75	85.74	2.08%	198,143
Mar 9, 2026	81.62	85.56	81.20	84.98	83.99	0.30%	486,310
Mar 6, 2026	83.43	85.39	83.30	84.73	83.75	-0.40%	361,488
Mar 5, 2026	85.96	86.75	84.16	85.07	84.08	-2.74%	277,305
Mar 4, 2026	87.60	87.90	86.79	87.47	86.45	1.31%	284,644
Mar 3, 2026	85.71	86.84	84.69	86.34	85.34	-4.01%	327,873
Mar 2, 2026	89.92	90.70	89.73	89.95	88.91	-3.06%	462,318
Feb 27, 2026	92.77	93.40	92.14	92.79	91.71	1.30%	408,410
Feb 26, 2026	92.41	92.45	90.66	91.60	90.54	-0.29%	767,552
Feb 25, 2026	92.73	92.83	91.78	91.87	90.80	0.58%	331,178
Feb 24, 2026	90.76	91.69	90.42	91.34	90.28	1.59%	644,545
Feb 23, 2026	90.24	90.49	89.50	89.91	88.87	-0.72%	329,890
Feb 20, 2026	89.83	91.25	89.83	90.56	89.51	0.72%	221,713