ABB Ltd (ABLZF)
OTCMKTS · Delayed Price · Currency is USD
66.76
-0.38 (-0.56%)
Jul 30, 2025, 12:59 PM EDT
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 66.00 | 67.13 | 66.00 | 67.13 | 67.13 | 0.19% | 1,060 |
| Jul 28, 2025 | 67.23 | 67.23 | 65.94 | 67.01 | 67.01 | 1.14% | 1,189 |
| Jul 25, 2025 | 65.81 | 67.57 | 65.81 | 66.25 | 66.25 | 0.01% | 27,625 |
| Jul 24, 2025 | 67.15 | 68.26 | 66.25 | 66.25 | 66.25 | -0.18% | 2,016 |
| Jul 23, 2025 | 66.01 | 67.06 | 66.01 | 66.37 | 66.37 | 0.63% | 842 |
| Jul 22, 2025 | 65.41 | 66.07 | 64.40 | 65.95 | 65.95 | 0.15% | 5,576 |
| Jul 21, 2025 | 66.50 | 66.55 | 65.50 | 65.85 | 65.85 | 0.14% | 3,323 |
| Jul 18, 2025 | 65.97 | 65.97 | 64.86 | 65.76 | 65.76 | 3.02% | 973 |
| Jul 17, 2025 | 64.43 | 65.31 | 63.83 | 63.83 | 63.83 | 6.14% | 4,485 |
| Jul 16, 2025 | 59.32 | 60.29 | 59.32 | 60.14 | 60.14 | 1.10% | 1,070 |
| Jul 15, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.05% | 1,598 |
| Jul 14, 2025 | 60.32 | 60.32 | 59.22 | 59.51 | 59.51 | -2.09% | 1,790 |
| Jul 11, 2025 | 60.26 | 60.86 | 59.11 | 60.78 | 60.78 | -0.75% | 2,347 |
| Jul 10, 2025 | 60.11 | 61.24 | 59.53 | 61.24 | 61.24 | 2.49% | 1,448 |
| Jul 9, 2025 | 59.79 | 59.79 | 58.63 | 59.75 | 59.75 | 0.10% | 2,203 |
| Jul 8, 2025 | 59.68 | 59.69 | 59.68 | 59.69 | 59.69 | -0.24% | 833 |
| Jul 7, 2025 | 59.05 | 60.00 | 58.96 | 59.84 | 59.84 | 1.71% | 2,072 |
| Jul 3, 2025 | 59.87 | 59.91 | 58.83 | 58.83 | 58.83 | -1.56% | 3,050 |
| Jul 2, 2025 | 59.62 | 59.99 | 58.88 | 59.76 | 59.76 | 0.13% | 3,765 |
| Jul 1, 2025 | 59.22 | 59.68 | 57.87 | 59.68 | 59.68 | 0.82% | 2,129 |
| Jun 30, 2025 | 59.60 | 59.99 | 59.19 | 59.19 | 59.19 | -0.60% | 7,067 |
| Jun 27, 2025 | 58.97 | 60.20 | 58.97 | 59.55 | 59.55 | 5.16% | 2,393 |
| Jun 26, 2025 | 57.63 | 57.63 | 56.63 | 56.63 | 56.63 | 0.51% | 1,074 |
| Jun 25, 2025 | 57.82 | 57.82 | 56.34 | 56.34 | 56.34 | -3.72% | 2,081 |
| Jun 24, 2025 | 56.77 | 58.51 | 56.77 | 58.51 | 58.51 | 2.17% | 20,686 |
| Jun 23, 2025 | 57.00 | 57.94 | 55.98 | 57.27 | 57.27 | -0.37% | 3,475 |
| Jun 20, 2025 | 57.18 | 58.42 | 56.92 | 57.48 | 57.48 | -1.26% | 1,329 |
| Jun 18, 2025 | 58.00 | 58.22 | 56.79 | 58.22 | 58.22 | 0.93% | 4,598 |
| Jun 17, 2025 | 59.51 | 59.51 | 57.68 | 57.68 | 57.68 | -3.38% | 1,589 |
| Jun 16, 2025 | 59.43 | 60.85 | 59.13 | 59.70 | 59.70 | 3.65% | 5,810 |
| Jun 13, 2025 | 59.18 | 59.18 | 57.60 | 57.60 | 57.60 | -2.12% | 12,697 |
| Jun 12, 2025 | 59.16 | 59.22 | 58.47 | 58.85 | 58.85 | -0.05% | 2,843 |
| Jun 11, 2025 | 58.32 | 58.88 | 57.61 | 58.88 | 58.88 | 0.07% | 4,809 |
| Jun 10, 2025 | 57.47 | 58.84 | 57.25 | 58.84 | 58.84 | 3.76% | 1,876 |
| Jun 9, 2025 | 58.60 | 58.60 | 56.71 | 56.71 | 56.71 | -2.49% | 1,375 |
| Jun 6, 2025 | 57.91 | 58.16 | 56.90 | 58.16 | 58.16 | 2.45% | 1,195 |
| Jun 5, 2025 | 58.17 | 58.19 | 56.76 | 56.76 | 56.76 | -1.01% | 1,530 |
| Jun 4, 2025 | 57.30 | 57.76 | 57.30 | 57.35 | 57.35 | 2.36% | 3,339 |
| Jun 3, 2025 | 56.93 | 56.93 | 55.93 | 56.02 | 56.02 | -2.55% | 1,609 |
| Jun 2, 2025 | 55.87 | 57.49 | 55.64 | 57.49 | 57.49 | 0.55% | 1,330 |
| May 30, 2025 | 56.20 | 57.41 | 56.20 | 57.17 | 57.17 | -2.19% | 6,218 |
| May 29, 2025 | 57.86 | 58.45 | 55.93 | 58.45 | 58.45 | 3.35% | 5,152 |
| May 28, 2025 | 56.63 | 58.02 | 56.55 | 56.55 | 56.55 | -3.71% | 4,198 |
| May 27, 2025 | 58.04 | 58.73 | 57.07 | 58.73 | 58.73 | 3.03% | 7,218 |
| May 23, 2025 | 55.51 | 57.54 | 55.51 | 57.01 | 57.01 | 0.90% | 5,816 |
| May 22, 2025 | 56.09 | 57.95 | 56.09 | 56.50 | 56.50 | -1.32% | 5,013 |
| May 21, 2025 | 57.61 | 57.61 | 57.25 | 57.25 | 57.25 | -2.31% | 715 |
| May 20, 2025 | 56.89 | 58.61 | 56.74 | 58.61 | 58.61 | 4.40% | 2,501 |
| May 19, 2025 | 55.51 | 57.23 | 55.51 | 56.14 | 56.14 | -0.65% | 4,975 |
| May 16, 2025 | 55.73 | 57.00 | 55.73 | 56.51 | 56.51 | 0.99% | 7,077 |