ABB Ltd (ABLZF)
OTCMKTS · Delayed Price · Currency is USD
85.17
-0.34 (-0.39%)
At close: Feb 6, 2026
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 74.56 | 74.58 | 72.72 | 72.84 | 72.84 | -0.44% | 2,917 |
| Dec 12, 2025 | 73.00 | 74.54 | 73.00 | 73.16 | 73.16 | -1.99% | 1,344 |
| Dec 11, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 2.94% | 601 |
| Dec 10, 2025 | 72.86 | 74.04 | 72.51 | 72.51 | 72.51 | -1.76% | 2,291 |
| Dec 9, 2025 | 73.41 | 74.00 | 73.31 | 73.81 | 73.81 | -0.67% | 3,239 |
| Dec 8, 2025 | 74.24 | 74.31 | 71.64 | 74.31 | 74.31 | 2.92% | 1,799 |
| Dec 5, 2025 | 73.89 | 74.29 | 72.09 | 72.20 | 72.20 | -1.10% | 1,755 |
| Dec 4, 2025 | 73.27 | 73.27 | 71.51 | 73.00 | 73.00 | 0.69% | 1,904 |
| Dec 3, 2025 | 70.51 | 72.50 | 70.16 | 72.50 | 72.50 | 2.92% | 15,440 |
| Dec 2, 2025 | 72.21 | 72.31 | 70.44 | 70.44 | 70.44 | -2.55% | 1,771 |
| Dec 1, 2025 | 72.47 | 72.47 | 72.28 | 72.28 | 72.28 | 0.87% | 1,536 |
| Nov 28, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.26% | 818 |
| Nov 26, 2025 | 70.77 | 71.85 | 69.57 | 71.85 | 71.85 | 2.44% | 3,369 |
| Nov 25, 2025 | 69.40 | 70.14 | 68.95 | 70.14 | 70.14 | -0.43% | 65,555 |