ABB Ltd (ABLZF)
OTCMKTS · Delayed Price · Currency is USD
50.56
-0.45 (-0.88%)
Apr 24, 2025, 12:17 PM EDT

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202550.7650.7650.7650.76--0.49%213
Apr 23, 202552.0052.0051.0151.0151.01-2.27%984
Apr 22, 202551.3952.2049.1452.1952.194.51%1,829
Apr 21, 202553.7054.3949.9449.9449.94-4.33%3,842
Apr 17, 202550.6752.2050.5452.2052.203.93%1,678
Apr 16, 202550.4651.2250.2250.2250.22-0.48%3,470
Apr 15, 202550.9651.8050.4650.4650.460.75%2,178
Apr 14, 202549.9151.4149.9150.0950.09-1.05%68,142
Apr 11, 202549.9950.6249.3550.6250.623.64%2,417
Apr 10, 202549.9450.3948.7848.8448.84-0.83%4,937
Apr 9, 202546.2649.9443.9549.2549.250.48%3,714
Apr 8, 202548.8349.1946.8549.0149.016.23%5,930
Apr 7, 202545.2847.2545.2846.1446.14-0.56%7,901
Apr 4, 202548.6748.8946.1546.4046.40-7.42%6,255
Apr 3, 202550.8750.8749.7750.1250.12-1.62%5,969
Apr 2, 202551.7752.4150.9550.9550.951.06%2,409
Apr 1, 202552.0152.7850.4150.4150.41-4.53%1,244
Mar 31, 202551.4652.8050.6452.8051.75-2.37%3,023
Mar 28, 202554.2754.9753.3854.0853.010.09%4,433
Mar 27, 202555.1055.1054.0354.0352.96-3.16%696
Mar 26, 202556.3856.3855.3255.8054.69-2.42%2,218
Mar 25, 202555.7057.1855.7057.1856.052.32%1,121
Mar 24, 202556.6957.3155.8355.8854.77-3.61%5,216
Mar 21, 202557.5557.9856.1457.9856.830.56%6,504
Mar 20, 202557.5557.7357.5557.6556.51-1.56%1,228
Mar 19, 202557.4758.6457.4758.5757.414.11%1,634
Mar 18, 202556.8256.8956.2356.2655.14-1.39%2,129
Mar 17, 202557.0557.0557.0557.0555.924.22%980
Mar 14, 202555.8856.2454.7154.7453.660.14%280,840
Mar 13, 202554.9555.2753.7154.6753.58-4.18%2,725
Mar 12, 202556.8457.3154.9557.0555.923.09%287,077
Mar 11, 202555.5956.9155.2655.3454.242.71%1,920
Mar 10, 202556.0756.0753.8553.8852.81-5.52%2,734
Mar 7, 202555.3057.0355.3057.0355.904.85%649
Mar 6, 202556.1756.1754.1954.3953.32-0.38%244,025
Mar 5, 202555.2556.2054.5254.6053.526.10%2,961
Mar 4, 202553.3154.0051.4651.4650.44-2.33%2,079
Mar 3, 202554.1855.5152.6952.6951.65-2.18%1,586
Feb 28, 202553.8454.5152.8953.8752.80-0.53%9,030
Feb 27, 202554.1355.4453.8754.1553.08-2.31%2,056
Feb 26, 202556.1356.6655.4355.4354.332.38%3,313
Feb 25, 202554.5154.5854.1454.1453.07-3.48%2,091
Feb 24, 202555.1856.5955.1856.0954.98-3.84%5,676
Feb 21, 202558.7759.0858.3358.3357.170.10%6,142
Feb 20, 202557.7758.6857.6758.2757.122.22%2,135
Feb 19, 202558.1658.1657.0057.0155.88-1.47%3,321
Feb 18, 202557.5359.4357.5357.8656.712.68%2,896
Feb 14, 202556.4756.4856.3556.3555.23-0.75%1,257
Feb 13, 202555.6956.8755.5556.7755.653.70%3,118
Feb 12, 202554.8656.6154.7554.7553.66-1.06%3,045