ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	278,608
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
Feb 19, 2026	89.91	90.43	89.69	89.91	88.87	-1.07%	326,579
Feb 18, 2026	91.04	91.62	90.46	90.88	89.82	0.41%	312,980
Feb 17, 2026	89.61	90.99	89.53	90.51	89.46	-0.54%	229,366
Feb 13, 2026	90.17	91.49	89.72	91.00	89.94	0.82%	262,890
Feb 12, 2026	91.24	91.67	89.91	90.26	89.21	-0.06%	280,584
Feb 11, 2026	90.15	90.60	89.34	90.31	89.26	1.43%	584,827
Feb 10, 2026	89.68	89.84	88.83	89.04	88.01	-0.57%	529,759
Feb 9, 2026	88.26	89.60	88.10	89.55	88.51	3.25%	294,160
Feb 6, 2026	85.64	86.73	85.55	86.73	85.72	1.78%	954,331
Feb 5, 2026	85.00	86.05	84.60	85.21	84.22	-0.83%	837,231
Feb 4, 2026	88.12	88.35	85.58	85.92	84.92	-1.82%	435,281
Feb 3, 2026	86.35	88.13	86.14	87.51	86.49	0.67%	1,054,661
Feb 2, 2026	85.94	87.13	85.94	86.93	85.92	0.84%	179,871
Jan 30, 2026	86.49	87.06	85.85	86.21	85.21	-1.46%	337,948