ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	60.22	61.00	59.04	59.81	59.81	3.44%	932
Sep 25, 2024	58.00	58.00	57.82	57.82	57.82	0.80%	1,218
Sep 24, 2024	58.05	58.05	57.37	57.37	57.37	2.13%	1,279
Sep 23, 2024	57.79	57.79	56.08	56.17	56.17	-3.99%	744
Sep 20, 2024	57.53	58.50	55.95	58.50	58.50	-1.10%	2,749
Sep 19, 2024	58.07	59.15	57.62	59.15	59.15	7.66%	8,962
Sep 18, 2024	54.94	54.94	54.94	54.94	54.94	-4.12%	574
Sep 17, 2024	57.30	57.30	57.30	57.30	57.30	5.26%	432
Sep 16, 2024	56.57	57.50	54.44	54.44	54.44	-5.05%	2,238
Sep 13, 2024	55.37	57.34	54.69	57.34	57.34	1.62%	65,038
Sep 12, 2024	55.28	56.43	53.54	56.42	56.42	-	3,864
Sep 11, 2024	54.24	56.42	53.87	56.42	56.42	3.81%	561
Sep 10, 2024	54.41	54.45	53.95	54.35	54.35	-3.21%	13,352
Sep 9, 2024	54.36	56.15	53.95	56.15	56.15	4.79%	1,593
Sep 6, 2024	54.16	54.16	53.59	53.59	53.59	-5.85%	423
Sep 5, 2024	55.61	56.92	54.66	56.92	56.92	2.81%	3,165
Sep 4, 2024	55.69	55.93	55.36	55.36	55.36	-4.70%	3,263
Sep 3, 2024	57.55	58.09	56.56	58.09	58.09	1.12%	2,223
Aug 30, 2024	57.45	57.45	57.45	57.45	57.45	-2.34%	616
Aug 29, 2024	57.01	59.64	56.31	58.82	58.82	4.69%	4,475
Aug 28, 2024	56.98	58.88	56.19	56.19	56.19	0.71%	16,976
Aug 27, 2024	55.79	55.79	55.79	55.79	55.79	-1.38%	747
Aug 26, 2024	56.63	58.58	56.57	56.57	56.57	1.04%	2,319
Aug 23, 2024	56.00	58.07	55.98	55.98	55.98	0.76%	1,432
Aug 22, 2024	57.08	57.08	55.56	55.56	55.56	-4.02%	1,013
Aug 21, 2024	56.01	57.91	56.01	57.89	57.89	0.29%	1,054
Aug 20, 2024	55.80	57.72	55.23	57.72	57.72	1.27%	1,362
Aug 19, 2024	55.73	57.09	55.13	57.00	57.00	4.89%	3,149
Aug 16, 2024	54.83	56.39	54.34	54.34	54.34	0.89%	746
Aug 15, 2024	53.89	54.96	53.81	53.86	53.86	-1.29%	1,174
Aug 14, 2024	53.76	54.56	53.76	54.56	54.56	2.41%	1,418
Aug 13, 2024	53.27	53.27	53.27	53.27	53.27	0.17%	632
Aug 12, 2024	53.42	54.27	52.09	53.19	53.19	-0.42%	1,654
Aug 9, 2024	53.08	53.41	53.08	53.41	53.41	-1.33%	713
Aug 8, 2024	51.82	54.13	51.82	54.13	54.13	7.29%	2,348
Aug 7, 2024	52.67	53.69	50.45	50.45	50.45	0.62%	1,646
Aug 6, 2024	51.70	52.55	50.14	50.14	50.14	-6.02%	3,711
Aug 5, 2024	50.75	53.35	50.69	53.35	53.35	-0.35%	2,033