ABB Ltd (ABLZF)
OTCMKTS · Delayed Price · Currency is USD
75.40
+1.16 (1.56%)
Oct 28, 2025, 3:54 PM EDT
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | - | -0.03% | 213 |
| Oct 27, 2025 | 73.91 | 75.46 | 73.91 | 74.24 | 74.24 | 1.72% | 3,478 |
| Oct 24, 2025 | 73.72 | 73.72 | 72.98 | 72.98 | 72.98 | -2.45% | 1,747 |
| Oct 23, 2025 | 74.07 | 74.82 | 72.77 | 74.82 | 74.82 | 0.90% | 1,750 |
| Oct 22, 2025 | 73.58 | 74.15 | 71.34 | 74.15 | 74.15 | -0.56% | 2,644 |
| Oct 21, 2025 | 73.87 | 74.57 | 73.27 | 74.57 | 74.57 | 2.06% | 32,298 |
| Oct 20, 2025 | 75.01 | 75.01 | 72.98 | 73.06 | 73.06 | -2.80% | 2,270 |
| Oct 17, 2025 | 74.84 | 75.17 | 74.84 | 75.17 | 75.17 | -0.15% | 3,336 |
| Oct 16, 2025 | 73.79 | 75.28 | 73.50 | 75.28 | 75.28 | 3.07% | 3,899 |
| Oct 15, 2025 | 74.00 | 74.65 | 73.04 | 73.04 | 73.04 | -0.82% | 3,377 |
| Oct 14, 2025 | 72.01 | 74.35 | 72.01 | 73.64 | 73.64 | 2.07% | 1,112 |
| Oct 13, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.03% | 1,529 |
| Oct 10, 2025 | 73.70 | 73.70 | 72.13 | 72.13 | 72.13 | -0.75% | 4,164 |
| Oct 9, 2025 | 72.74 | 74.11 | 72.67 | 72.67 | 72.67 | -2.11% | 1,915 |
| 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 |