ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	103.84	103.97	102.96	103.31	103.31	-1.65%	392,116
Jul 9, 2026	105.92	105.98	104.72	105.04	105.04	1.68%	802,206
Jul 8, 2026	102.03	103.30	101.46	103.30	103.30	0.33%	386,474
Jul 7, 2026	104.21	104.47	102.78	102.96	102.96	-4.36%	339,022
Jul 6, 2026	105.61	108.03	105.61	107.65	107.65	1.64%	383,883
Jul 2, 2026	106.90	107.85	104.69	105.91	105.91	0.28%	253,829
Jul 1, 2026	106.55	107.37	105.12	105.61	105.61	-2.84%	291,416
Jun 30, 2026	107.13	108.99	107.12	108.70	108.70	2.63%	200,859
Jun 29, 2026	104.31	106.28	103.89	105.91	105.91	1.93%	753,064
Jun 26, 2026	105.17	105.65	103.86	103.90	103.90	-2.82%	628,721
Jun 25, 2026	107.59	107.82	105.77	106.92	106.92	1.02%	996,113
Jun 24, 2026	105.31	106.80	104.79	105.84	105.84	-0.12%	451,881
Jun 23, 2026	105.81	106.67	105.66	105.97	105.97	-3.42%	487,109
Jun 22, 2026	109.52	110.05	108.88	109.73	109.73	1.16%	618,407
Jun 18, 2026	108.15	109.00	107.83	108.47	108.47	2.68%	673,411
Jun 17, 2026	107.62	107.94	105.40	105.64	105.64	0.19%	559,349
Jun 16, 2026	105.84	106.16	104.97	105.44	105.44	1.48%	453,868
Jun 15, 2026	104.91	105.00	103.53	103.90	103.90	1.69%	560,804
Jun 12, 2026	102.40	102.87	101.74	102.17	102.17	-2.18%	714,996
Jun 11, 2026	101.85	104.90	101.08	104.45	104.45	6.04%	996,222
Jun 10, 2026	100.73	101.45	98.49	98.50	98.50	-2.59%	502,456
Jun 9, 2026	104.58	105.36	98.59	101.12	101.12	-2.17%	368,816
Jun 8, 2026	103.88	104.10	102.89	103.36	103.36	1.83%	574,401
Jun 5, 2026	105.40	105.54	101.00	101.50	101.50	-5.51%	576,033
Jun 4, 2026	106.93	107.88	106.22	107.42	107.42	-0.34%	177,261
Jun 3, 2026	108.57	108.61	107.37	107.79	107.79	-1.06%	218,394
Jun 2, 2026	108.97	110.20	108.76	108.95	108.95	1.97%	253,343
Jun 1, 2026	105.16	107.17	105.04	106.85	106.85	0.10%	403,218
May 29, 2026	107.18	107.83	106.24	106.74	106.74	0.35%	250,491
May 28, 2026	106.37	107.07	105.01	106.37	106.37	0.16%	294,653
May 27, 2026	106.50	106.83	105.16	106.20	106.20	-2.00%	202,552
May 26, 2026	107.70	108.64	107.70	108.37	108.37	1.85%	214,164
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%	221,664
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