ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	85.91	86.28	84.84	85.45	85.45	-3.48%	178,601
Oct 29, 2026	88.94	89.60	88.21	88.53	88.53	-0.19%	155,947
Oct 28, 2026	88.00	89.14	87.09	88.70	88.70	2.75%	169,378
Oct 27, 2026	85.73	86.48	85.35	86.33	86.33	3.14%	247,214
Oct 26, 2026	83.53	84.37	83.18	83.70	83.70	1.96%	318,346
Oct 23, 2026	82.21	82.38	81.68	82.09	82.09	-1.45%	233,138
Oct 22, 2026	85.25	85.25	83.01	83.30	83.30	-4.18%	499,081
Oct 21, 2026	87.06	87.31	86.48	86.93	86.93	1.02%	319,840
Oct 20, 2026	85.57	87.12	85.40	86.05	86.05	-4.00%	214,312
Oct 19, 2026	90.71	90.76	89.58	89.63	89.63	-1.56%	207,741
Oct 16, 2026	92.30	92.89	90.77	91.05	91.05	-1.76%	453,726
Oct 15, 2026	91.25	92.71	90.44	92.68	92.68	-1.09%	200,521
Oct 14, 2026	95.34	95.53	93.35	93.70	93.70	-2.74%	240,999
Oct 13, 2026	95.95	96.63	95.43	96.34	96.34	0.85%	179,719
Oct 12, 2026	96.29	96.41	95.49	95.53	95.53	-0.49%	115,835
Oct 9, 2026	95.27	96.08	94.44	96.00	96.00	1.81%	138,793
Oct 8, 2026	94.77	95.43	94.18	94.29	94.29	-1.99%	272,785
Oct 7, 2026	96.61	96.92	95.71	96.20	96.20	-2.88%	201,026
Oct 6, 2026	98.19	99.51	98.17	99.05	99.05	0.66%	143,108
Oct 5, 2026	98.69	98.74	97.71	98.40	98.40	-0.71%	225,627
Oct 2, 2026	98.51	99.26	98.22	99.10	99.10	3.13%	268,822
Oct 1, 2026	95.36	96.45	95.25	96.09	96.09	1.46%	176,944
Sep 30, 2026	96.33	96.33	94.71	94.71	94.71	-2.46%	169,480
Sep 29, 2026	97.32	97.71	96.35	97.10	97.10	0.84%	162,621
Sep 28, 2026	96.96	97.58	95.78	96.29	96.29	-0.82%	191,866
Sep 25, 2026	96.97	97.46	96.07	97.09	97.09	-0.80%	150,458
Sep 24, 2026	97.55	98.54	96.97	97.88	97.88	-1.85%	161,009
Sep 23, 2026	100.97	101.00	99.09	99.72	99.72	-1.79%	128,706
Sep 22, 2026	100.98	101.82	100.92	101.54	101.54	1.21%	139,139
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