ABB Ltd (ABLZF)
OTCMKTS · Delayed Price · Currency is USD
74.24
+0.02 (0.02%)
Oct 8, 2025, 3:30 PM EDT
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 74.08 | 74.24 | 72.85 | 74.24 | 74.24 | 0.02% | 4,562 |
| Oct 7, 2025 | 74.04 | 74.22 | 74.04 | 74.22 | 74.22 | -0.76% | 1,981 |
| Oct 6, 2025 | 74.44 | 74.79 | 73.40 | 74.79 | 74.79 | 0.32% | 1,081 |
| Oct 3, 2025 | 74.58 | 74.58 | 73.08 | 74.55 | 74.55 | 0.87% | 1,094 |
| Oct 2, 2025 | 73.78 | 73.90 | 73.78 | 73.90 | 73.90 | 2.49% | 616 |
| Oct 1, 2025 | 72.55 | 72.76 | 71.31 | 72.11 | 72.11 | -1.00% | 33,493 |
| Sep 30, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 2.82% | 17,491 |
| Sep 29, 2025 | 71.96 | 71.96 | 70.84 | 70.84 | 70.84 | -1.38% | 1,083 |
| Sep 26, 2025 | 70.89 | 71.83 | 70.60 | 71.83 | 71.83 | 1.38% | 8,222 |
| Sep 25, 2025 | 70.71 | 70.85 | 70.71 | 70.85 | 70.85 | 0.47% | 732 |
| Sep 24, 2025 | 71.26 | 71.86 | 70.52 | 70.52 | 70.52 | -3.12% | 1,773 |
| Sep 23, 2025 | 71.15 | 72.79 | 71.15 | 72.79 | 72.79 | 2.52% | 1,989 |
| Sep 22, 2025 | 72.19 | 72.19 | 70.70 | 71.01 | 71.01 | -0.62% | 1,202 |
| Sep 19, 2025 | 71.76 | 71.76 | 70.20 | 71.45 | 71.45 | 0.53% | 4,407 |
| Sep 18, 2025 | 70.55 | 71.07 | 70.55 | 71.07 | 71.07 | 2.34% | 3,364 |
| Sep 17, 2025 | 71.26 | 71.26 | 69.44 | 69.44 | 69.44 | -1.18% | 1,670 |
| Sep 16, 2025 | 71.03 | 72.14 | 70.27 | 70.27 | 70.27 | -3.35% | 3,410 |
| Sep 15, 2025 | 71.89 | 72.70 | 70.64 | 72.70 | 72.70 | 1.74% | 2,146 |
| Sep 12, 2025 | 72.05 | 72.13 | 70.78 | 71.46 | 71.46 | 1.74% | 3,131 |
| Sep 11, 2025 | 71.07 | 72.31 | 70.24 | 70.24 | 70.24 | -2.44% | 1,869 |
| Sep 10, 2025 | 71.79 | 71.99 | 70.95 | 71.99 | 71.99 | 4.45% | 13,664 |
| Sep 9, 2025 | 71.00 | 71.00 | 68.93 | 68.93 | 68.93 | -3.23% | 911 |
| Sep 8, 2025 | 70.88 | 71.23 | 70.14 | 71.23 | 71.23 | 3.04% | 1,620 |
| Sep 5, 2025 | 68.30 | 69.13 | 68.30 | 69.13 | 69.13 | 2.73% | 6,714 |
| Sep 4, 2025 | 68.97 | 68.97 | 67.26 | 67.29 | 67.29 | 0.76% | 1,014 |
| Sep 3, 2025 | 67.58 | 67.71 | 65.67 | 66.78 | 66.78 | - | 1,789 |
| Sep 2, 2025 | 66.62 | 66.78 | 66.62 | 66.78 | 66.78 | -1.72% | 1,789 |
| Aug 29, 2025 | 67.89 | 67.95 | 67.87 | 67.95 | 67.95 | -1.49% | 986 |
| Aug 28, 2025 | 68.43 | 68.98 | 66.56 | 68.98 | 68.98 | 4.02% | 6,243 |
| Aug 27, 2025 | 66.31 | 68.24 | 66.31 | 66.31 | 66.31 | -3.11% | 1,700 |
| Aug 26, 2025 | 68.17 | 68.46 | 66.51 | 68.44 | 68.44 | 3.24% | 2,639 |
| Aug 25, 2025 | 67.14 | 68.22 | 66.29 | 66.29 | 66.29 | -2.08% | 1,293 |
| Aug 22, 2025 | 67.69 | 67.70 | 67.69 | 67.70 | 67.70 | 0.87% | 886 |
| Aug 21, 2025 | 66.77 | 67.18 | 65.54 | 67.12 | 67.12 | 1.99% | 1,878 |
| Aug 20, 2025 | 67.44 | 68.00 | 65.80 | 65.81 | 65.81 | -1.49% | 2,437 |
| Aug 19, 2025 | 67.40 | 67.40 | 66.80 | 66.80 | 66.80 | -0.95% | 1,242 |
| Aug 18, 2025 | 67.03 | 67.44 | 67.03 | 67.44 | 67.44 | -0.01% | 1,375 |
| Aug 15, 2025 | 67.60 | 67.60 | 65.97 | 67.45 | 67.45 | -0.08% | 910 |
| Aug 14, 2025 | 66.56 | 67.51 | 65.96 | 67.51 | 67.51 | 0.03% | 3,155 |
| Aug 13, 2025 | 67.81 | 67.81 | 65.96 | 67.49 | 67.49 | -0.09% | 19,735 |
| Aug 12, 2025 | 66.75 | 67.55 | 66.09 | 67.55 | 67.55 | 1.45% | 3,258 |
| Aug 11, 2025 | 66.17 | 66.59 | 64.72 | 66.59 | 66.59 | -1.20% | 990 |
| Aug 8, 2025 | 66.73 | 67.42 | 65.66 | 67.40 | 67.40 | 3.69% | 1,376 |
| Aug 7, 2025 | 66.56 | 67.00 | 65.00 | 65.00 | 65.00 | -0.60% | 1,944 |
| Aug 6, 2025 | 64.24 | 66.18 | 64.24 | 65.40 | 65.40 | -1.73% | 2,467 |
| Aug 5, 2025 | 66.05 | 66.59 | 64.14 | 66.55 | 66.55 | 2.41% | 1,534 |
| Aug 4, 2025 | 66.26 | 66.79 | 64.98 | 64.98 | 64.98 | -2.47% | 1,901 |
| Aug 1, 2025 | 66.44 | 66.63 | 64.31 | 66.63 | 66.63 | -0.06% | 4,708 |
| Jul 31, 2025 | 66.97 | 66.97 | 66.67 | 66.67 | 66.67 | -0.13% | 15,109 |
| Jul 30, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -0.56% | 612 |