ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.77	59.08	58.33	58.33	58.33	0.10%	6,142
Feb 20, 2025	57.77	58.68	57.67	58.27	58.27	2.22%	2,135
Feb 19, 2025	58.16	58.16	57.00	57.01	57.01	-1.47%	3,321
Feb 18, 2025	57.53	59.43	57.53	57.86	57.86	2.68%	2,896
Feb 14, 2025	56.47	56.48	56.35	56.35	56.35	-0.75%	1,257
Feb 13, 2025	55.69	56.87	55.55	56.77	56.77	3.70%	3,118
Feb 12, 2025	54.86	56.61	54.75	54.75	54.75	-1.06%	3,045
Feb 11, 2025	55.91	55.93	54.92	55.33	55.33	2.52%	3,850
Feb 10, 2025	55.53	55.75	53.97	53.97	53.97	-0.30%	4,059
Feb 7, 2025	55.00	56.08	54.13	54.13	54.13	-0.95%	6,768
Feb 6, 2025	54.72	54.84	54.12	54.65	54.65	1.70%	2,221
Feb 5, 2025	53.95	53.95	53.74	53.74	53.74	-1.84%	1,959
Feb 4, 2025	54.76	54.76	53.98	54.74	54.74	1.48%	1,906
Feb 3, 2025	53.94	54.13	53.07	53.95	53.95	-2.90%	3,825
Jan 31, 2025	55.47	55.61	54.63	55.56	55.56	1.19%	2,668
Jan 30, 2025	54.91	55.55	54.63	54.90	54.90	-1.58%	2,543
Jan 29, 2025	56.05	56.52	55.79	55.79	55.79	1.21%	3,474
Jan 28, 2025	55.46	56.49	55.12	55.12	55.12	-1.38%	9,206
Jan 27, 2025	57.92	57.92	55.89	55.89	55.89	-4.79%	1,850
Jan 24, 2025	60.48	60.66	58.71	58.71	58.71	0.95%	1,645
Jan 23, 2025	59.19	60.02	58.16	58.16	58.16	-2.74%	3,378
Jan 22, 2025	59.37	59.86	57.60	59.79	59.79	5.25%	4,564
Jan 21, 2025	56.96	58.50	56.62	56.81	56.81	3.61%	4,041
Jan 17, 2025	55.45	55.77	54.83	54.83	54.83	0.55%	1,418
Jan 16, 2025	53.97	55.13	53.94	54.53	54.53	-1.27%	1,416
Jan 15, 2025	53.47	55.23	53.43	55.23	55.23	2.22%	5,858
Jan 14, 2025	53.53	54.75	53.50	54.03	54.03	0.13%	2,053
Jan 13, 2025	53.69	53.96	52.32	53.96	53.96	2.77%	1,894
Jan 10, 2025	53.72	54.65	52.51	52.51	52.51	-2.54%	1,652
Jan 8, 2025	54.28	54.28	53.88	53.88	53.88	-2.87%	834
Jan 7, 2025	53.98	55.47	53.73	55.47	55.47	2.84%	2,478
Jan 6, 2025	53.98	55.77	53.54	53.94	53.94	0.70%	2,046
Jan 3, 2025	53.91	55.07	53.56	53.56	53.56	0.47%	16,716
Jan 2, 2025	53.60	55.05	52.92	53.32	53.32	-0.72%	4,179
Dec 31, 2024	53.85	55.30	53.70	53.70	53.70	-0.03%	1,852
Dec 30, 2024	55.48	55.48	53.06	53.72	53.72	-1.53%	11,045
Dec 27, 2024	55.48	55.48	54.55	54.55	54.55	-2.13%	1,179
Dec 26, 2024	55.46	55.74	55.46	55.74	55.74	3.51%	1,301
Dec 24, 2024	53.85	56.40	53.85	53.85	53.85	-0.10%	2,318
Dec 23, 2024	55.53	55.56	53.90	53.90	53.90	-3.21%	1,523
Dec 20, 2024	53.74	55.69	53.74	55.69	55.69	0.76%	5,729
Dec 19, 2024	55.50	55.50	53.72	55.27	55.27	-2.00%	10,350
Dec 18, 2024	57.56	57.93	56.40	56.40	56.40	-4.68%	5,558
Dec 17, 2024	57.46	59.17	57.46	59.17	59.17	3.64%	2,286
Dec 16, 2024	58.41	59.04	57.09	57.09	57.09	-0.14%	3,611
Dec 13, 2024	59.13	59.14	57.17	57.17	57.17	-3.55%	1,811
Dec 12, 2024	59.28	59.28	57.52	59.27	59.27	2.61%	1,319
Dec 11, 2024	58.37	59.67	57.77	57.77	57.77	0.38%	1,589
Dec 10, 2024	59.58	59.58	57.55	57.55	57.55	-1.65%	2,754
Dec 9, 2024	60.45	60.45	58.52	58.52	58.52	1.17%	603
Dec 6, 2024	58.95	60.25	57.82	57.84	57.84	-0.56%	2,900
Dec 5, 2024	58.90	60.01	58.10	58.17	58.17	0.15%	2,148
Dec 4, 2024	58.10	59.85	58.08	58.08	58.08	2.29%	2,147
Dec 3, 2024	58.50	58.50	56.78	56.78	56.78	-3.07%	13,814
Dec 2, 2024	57.50	58.58	56.76	58.58	58.58	2.27%	7,821
Nov 29, 2024	56.44	57.28	56.44	57.28	57.28	0.86%	1,590
Nov 27, 2024	56.47	56.79	55.59	56.79	56.79	0.44%	1,656
Nov 26, 2024	56.61	56.61	54.83	56.54	56.54	1.36%	5,759
Nov 25, 2024	57.22	57.33	55.68	55.79	55.79	-2.19%	2,585
Nov 22, 2024	55.84	57.06	55.84	57.04	57.04	0.60%	3,103
Nov 21, 2024	55.08	56.71	55.08	56.70	56.70	3.21%	972
Nov 20, 2024	55.56	56.38	54.80	54.94	54.94	-2.63%	2,516
Nov 19, 2024	55.61	56.75	54.89	56.42	56.42	1.73%	6,216
Nov 18, 2024	55.33	56.82	55.33	55.46	55.46	-2.97%	1,239
Nov 15, 2024	57.50	57.50	55.00	57.16	57.16	-0.55%	2,290
Nov 14, 2024	56.22	57.48	56.22	57.47	57.47	3.47%	1,339
Nov 13, 2024	56.57	56.57	55.55	55.55	55.55	-0.37%	758
Nov 12, 2024	55.89	57.05	55.75	55.75	55.75	-1.36%	1,310
Nov 11, 2024	58.32	58.56	56.52	56.52	56.52	0.43%	1,201
Nov 8, 2024	57.95	58.09	56.28	56.28	56.28	-0.79%	1,571
Nov 7, 2024	57.20	58.26	56.36	56.73	56.73	-0.28%	1,164
Nov 6, 2024	57.01	57.01	56.89	56.89	56.89	-2.95%	1,170
Nov 5, 2024	58.08	58.62	56.76	58.62	58.62	1.29%	1,556
Nov 4, 2024	57.33	57.88	55.66	57.88	57.88	4.20%	1,549
Nov 1, 2024	55.55	55.55	55.55	55.55	55.55	-0.92%	464
Oct 31, 2024	56.18	56.18	55.03	56.06	56.06	-2.80%	5,505
Oct 30, 2024	56.68	57.68	56.68	57.68	57.68	-0.47%	1,594
Oct 29, 2024	55.79	57.95	55.79	57.95	57.95	0.25%	1,072
Oct 28, 2024	57.81	57.81	57.81	57.81	57.81	-1.06%	307
Oct 25, 2024	57.31	58.42	55.94	58.42	58.42	6.07%	918
Oct 24, 2024	55.74	55.91	54.95	55.08	55.08	-2.97%	2,384
Oct 23, 2024	56.76	56.76	56.32	56.76	56.76	-2.66%	1,777
Oct 22, 2024	56.27	58.31	56.27	58.31	58.31	0.54%	2,737
Oct 21, 2024	56.64	58.00	56.28	58.00	58.00	0.04%	1,856
Oct 18, 2024	59.02	59.02	56.96	57.98	57.98	-0.10%	1,422
Oct 17, 2024	60.51	60.51	58.04	58.04	58.04	3.12%	757
Oct 16, 2024	57.84	57.84	56.28	56.28	56.28	-6.88%	683
Oct 15, 2024	58.35	60.44	57.19	60.44	60.44	1.71%	2,251
Oct 14, 2024	57.91	59.42	57.91	59.42	59.42	-1.10%	670
Oct 11, 2024	60.05	60.08	57.79	60.08	60.08	3.04%	947
Oct 10, 2024	58.31	58.31	58.31	58.31	58.31	-	396
Oct 9, 2024	57.17	58.31	57.17	58.31	58.31	3.41%	1,411
Oct 8, 2024	59.56	59.56	56.38	56.38	56.38	-4.52%	1,033
Oct 7, 2024	56.57	59.05	56.57	59.05	59.05	3.23%	1,799
Oct 4, 2024	58.10	58.83	56.94	57.20	57.20	0.33%	3,629
Oct 3, 2024	58.39	58.39	57.01	57.01	57.01	-0.87%	1,219
Oct 2, 2024	57.89	59.59	57.51	57.51	57.51	-5.30%	3,431
Oct 1, 2024	59.54	60.73	57.82	60.73	60.73	6.16%	4,139
Sep 30, 2024	59.00	59.85	56.66	57.21	57.21	-1.38%	1,335
Sep 27, 2024	59.62	59.63	57.92	58.01	58.01	-3.01%	1,368