ABB Ltd (ABLZF)
OTCMKTS · Delayed Price · Currency is USD
94.71
+1.93 (2.08%)
At close: Feb 27, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 77.55 | 77.55 | 75.18 | 75.50 | 75.50 | -2.29% | 3,961 |
| Jan 6, 2026 | 77.13 | 77.27 | 76.18 | 77.27 | 77.27 | 0.35% | 2,397 |
| Jan 5, 2026 | 75.00 | 77.47 | 75.00 | 77.00 | 77.00 | 5.72% | 5,668 |
| Jan 2, 2026 | 76.46 | 76.46 | 72.41 | 72.84 | 72.84 | -4.81% | 2,592 |
| Dec 31, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 1.10% | 1,133 |
| Dec 30, 2025 | 75.64 | 75.69 | 75.64 | 75.69 | 75.69 | 2.03% | 484 |
| Dec 29, 2025 | 75.81 | 76.13 | 73.85 | 74.18 | 74.18 | -1.64% | 2,008 |
| Dec 26, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -1.54% | 2,369 |
| Dec 24, 2025 | 76.70 | 76.70 | 74.07 | 76.60 | 76.60 | 2.82% | 770 |
| Dec 23, 2025 | 74.97 | 75.00 | 74.50 | 74.50 | 74.50 | 2.05% | 1,037 |
| Dec 22, 2025 | 74.54 | 74.57 | 73.00 | 73.00 | 73.00 | 1.61% | 2,298 |
| Dec 19, 2025 | 72.81 | 74.04 | 71.84 | 71.84 | 71.84 | -0.38% | 3,132 |
| Dec 18, 2025 | 73.60 | 73.92 | 71.79 | 72.11 | 72.11 | -1.12% | 3,535 |
| Dec 17, 2025 | 73.61 | 73.90 | 71.04 | 72.93 | 72.93 | -0.10% | 3,570 |
| Dec 16, 2025 | 74.32 | 74.32 | 73.00 | 73.00 | 73.00 | 0.22% | 748 |