ABB Ltd (ABLZF)
OTCMKTS · Delayed Price · Currency is USD
80.77
-2.61 (-3.13%)
At close: Mar 20, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 81.50 | 83.01 | 80.77 | 80.77 | 80.77 | -3.13% | 1,324 |
| Mar 19, 2026 | 82.24 | 83.66 | 82.24 | 83.38 | 83.38 | -4.71% | 1,404 |
| Mar 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.35% | 526 |
| Mar 17, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 3.59% | 715 |
| Mar 16, 2026 | 85.69 | 85.69 | 83.34 | 83.34 | 83.34 | -3.64% | 1,215 |
| Mar 13, 2026 | 87.36 | 87.36 | 84.08 | 86.49 | 86.49 | -0.66% | 1,028 |
| Mar 12, 2026 | 85.34 | 87.06 | 85.34 | 87.06 | 87.06 | 1.74% | 984 |
| Mar 11, 2026 | 87.83 | 88.49 | 85.57 | 85.57 | 85.57 | -2.68% | 1,160 |
| Mar 10, 2026 | 88.90 | 88.90 | 86.83 | 87.93 | 87.93 | 6.22% | 4,266 |
| Mar 9, 2026 | 82.56 | 82.78 | 81.12 | 82.78 | 82.78 | -2.55% | 1,084 |
| Mar 6, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -3.14% | 877 |
| Mar 5, 2026 | 84.40 | 87.70 | 84.40 | 87.70 | 87.70 | -1.23% | 1,983 |
| Mar 4, 2026 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 1.37% | 611 |
| Mar 3, 2026 | 87.30 | 87.59 | 83.23 | 87.59 | 87.59 | -3.92% | 2,919 |
| Mar 2, 2026 | 91.61 | 91.61 | 91.17 | 91.17 | 91.17 | -3.74% | 1,252 |
| Feb 27, 2026 | 91.92 | 94.71 | 91.78 | 94.71 | 94.71 | 2.08% | 1,620 |
| Feb 26, 2026 | 91.72 | 92.78 | 91.36 | 92.78 | 92.78 | 1.59% | 1,686 |
| Feb 25, 2026 | 92.47 | 93.06 | 91.32 | 91.32 | 91.32 | -0.05% | 1,970 |
| Feb 24, 2026 | 92.31 | 92.69 | 90.32 | 91.37 | 91.37 | 0.41% | 1,551 |
| Feb 23, 2026 | 89.66 | 91.00 | 89.66 | 91.00 | 91.00 | 1.81% | 1,187 |
| Feb 20, 2026 | 92.24 | 92.24 | 89.38 | 89.38 | 89.38 | -2.79% | 624 |
| Feb 19, 2026 | 90.98 | 91.97 | 89.63 | 91.94 | 91.94 | -1.04% | 1,118 |
| Feb 18, 2026 | 90.41 | 92.91 | 89.87 | 92.91 | 92.91 | 3.59% | 87,965 |
| Feb 17, 2026 | 90.92 | 92.10 | 88.88 | 89.69 | 89.69 | -2.82% | 6,569 |
| Feb 13, 2026 | 90.44 | 92.33 | 89.69 | 92.30 | 92.30 | 2.82% | 2,314 |
| Feb 12, 2026 | 92.71 | 92.82 | 89.72 | 89.77 | 89.77 | -2.26% | 2,802 |
| Feb 11, 2026 | 91.00 | 91.84 | 88.74 | 91.84 | 91.84 | 1.61% | 903 |
| Feb 10, 2026 | 89.54 | 90.94 | 88.41 | 90.38 | 90.38 | 1.37% | 2,394 |
| Feb 9, 2026 | 88.64 | 89.56 | 87.04 | 89.17 | 89.17 | 4.69% | 2,125 |
| Feb 6, 2026 | 86.10 | 86.84 | 85.17 | 85.17 | 85.17 | -0.39% | 3,575 |
| Feb 5, 2026 | 84.96 | 85.58 | 84.10 | 85.51 | 85.51 | -0.60% | 209,602 |
| Feb 4, 2026 | 87.25 | 88.69 | 86.02 | 86.02 | 86.02 | -0.26% | 437,639 |
| Feb 3, 2026 | 87.71 | 88.41 | 86.25 | 86.25 | 86.25 | -0.66% | 1,737 |
| Feb 2, 2026 | 87.40 | 88.55 | 86.77 | 86.82 | 86.82 | 2.40% | 1,878 |
| Jan 30, 2026 | 85.99 | 87.57 | 84.78 | 84.78 | 84.78 | -1.26% | 3,963 |
| Jan 29, 2026 | 85.20 | 87.86 | 85.20 | 85.87 | 85.87 | 8.80% | 6,265 |
| Jan 28, 2026 | 79.87 | 79.87 | 77.86 | 78.92 | 78.92 | -1.50% | 2,937 |
| Jan 27, 2026 | 78.53 | 80.12 | 78.53 | 80.12 | 80.12 | 2.07% | 3,704 |
| Jan 26, 2026 | 78.21 | 78.50 | 76.15 | 78.49 | 78.49 | 3.92% | 1,981 |
| Jan 23, 2026 | 75.64 | 76.36 | 75.53 | 75.53 | 75.53 | 0.04% | 1,948 |
| Jan 22, 2026 | 76.77 | 76.77 | 75.50 | 75.50 | 75.50 | 2.15% | 1,447 |
| Jan 21, 2026 | 75.67 | 76.53 | 73.91 | 73.91 | 73.91 | -0.12% | 4,761 |
| Jan 20, 2026 | 76.00 | 76.61 | 74.00 | 74.00 | 74.00 | -3.39% | 10,377 |
| Jan 16, 2026 | 77.19 | 77.19 | 76.30 | 76.60 | 76.60 | -0.53% | 5,475 |
| Jan 15, 2026 | 77.11 | 77.11 | 75.14 | 77.01 | 77.01 | 2.08% | 2,416 |
| Jan 14, 2026 | 76.80 | 76.80 | 74.03 | 75.44 | 75.44 | -0.45% | 1,164 |
| Jan 13, 2026 | 77.11 | 77.11 | 74.45 | 75.78 | 75.78 | 1.47% | 5,385 |
| Jan 12, 2026 | 76.54 | 76.98 | 74.68 | 74.68 | 74.68 | -2.47% | 1,564 |
| Jan 9, 2026 | 75.63 | 76.57 | 73.74 | 76.57 | 76.57 | 1.05% | 2,808 |
| Jan 8, 2026 | 75.10 | 75.80 | 75.10 | 75.77 | 75.77 | 0.36% | 1,070 |