ABB Ltd (ABLZF)
OTCMKTS · Delayed Price · Currency is USD
75.40
+1.16 (1.56%)
Oct 28, 2025, 3:54 PM EDT

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202574.2274.2274.2274.22--0.03%213
Oct 27, 202573.9175.4673.9174.2474.241.72%3,478
Oct 24, 202573.7273.7272.9872.9872.98-2.45%1,747
Oct 23, 202574.0774.8272.7774.8274.820.90%1,750
Oct 22, 202573.5874.1571.3474.1574.15-0.56%2,644
Oct 21, 202573.8774.5773.2774.5774.572.06%32,298
Oct 20, 202575.0175.0172.9873.0673.06-2.80%2,270
Oct 17, 202574.8475.1774.8475.1775.17-0.15%3,336
Oct 16, 202573.7975.2873.5075.2875.283.07%3,899
Oct 15, 202574.0074.6573.0473.0473.04-0.82%3,377
Oct 14, 202572.0174.3572.0173.6473.642.07%1,112
Oct 13, 202572.1572.1572.1572.1572.150.03%1,529
Oct 10, 202573.7073.7072.1372.1372.13-0.75%4,164
Oct 9, 202572.7474.1172.6772.6772.67-2.11%1,915
Oct 8, 202574.0874.2472.8574.2474.240.02%4,562
Oct 7, 202574.0474.2274.0474.2274.22-0.76%1,981
Oct 6, 202574.4474.7973.4074.7974.790.32%1,081
Oct 3, 202574.5874.5873.0874.5574.550.87%1,094
Oct 2, 202573.7873.9073.7873.9073.902.49%616
Oct 1, 202572.5572.7671.3172.1172.11-1.00%33,493
Sep 30, 202572.8472.8472.8472.8472.842.82%17,491
Sep 29, 202571.9671.9670.8470.8470.84-1.38%1,083
Sep 26, 202570.8971.8370.6071.8371.831.38%8,222
Sep 25, 202570.7170.8570.7170.8570.850.47%732
Sep 24, 202571.2671.8670.5270.5270.52-3.12%1,773
Sep 23, 202571.1572.7971.1572.7972.792.52%1,989
Sep 22, 202572.1972.1970.7071.0171.01-0.62%1,202
Sep 19, 202571.7671.7670.2071.4571.450.53%4,407
Sep 18, 202570.5571.0770.5571.0771.072.34%3,364
Sep 17, 202571.2671.2669.4469.4469.44-1.18%1,670
Sep 16, 202571.0372.1470.2770.2770.27-3.35%3,410
Sep 15, 202571.8972.7070.6472.7072.701.74%2,146
Sep 12, 202572.0572.1370.7871.4671.461.74%3,131
Sep 11, 202571.0772.3170.2470.2470.24-2.44%1,869
Sep 10, 202571.7971.9970.9571.9971.994.45%13,664
Sep 9, 202571.0071.0068.9368.9368.93-3.23%911
Sep 8, 202570.8871.2370.1471.2371.233.04%1,620
Sep 5, 202568.3069.1368.3069.1369.132.73%6,714
Sep 4, 202568.9768.9767.2667.2967.290.76%1,014
Sep 3, 202567.5867.7165.6766.7866.78-1,789
Sep 2, 202566.6266.7866.6266.7866.78-1.72%1,789
Aug 29, 202567.8967.9567.8767.9567.95-1.49%986
Aug 28, 202568.4368.9866.5668.9868.984.02%6,243
Aug 27, 202566.3168.2466.3166.3166.31-3.11%1,700
Aug 26, 202568.1768.4666.5168.4468.443.24%2,639
Aug 25, 202567.1468.2266.2966.2966.29-2.08%1,293
Aug 22, 202567.6967.7067.6967.7067.700.87%886
Aug 21, 202566.7767.1865.5467.1267.121.99%1,878
Aug 20, 202567.4468.0065.8065.8165.81-1.49%2,437
Aug 19, 202567.4067.4066.8066.8066.80-0.95%1,242