ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	75.81	76.13	73.85	74.18	-	-1.64%	766
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
Nov 24, 2025	67.86	70.44	67.86	70.44	70.44	2.01%	880
Nov 21, 2025	67.28	69.07	66.79	69.05	69.05	-1.50%	2,201
Nov 20, 2025	70.15	70.35	67.84	70.11	70.11	1.36%	3,350
Nov 19, 2025	68.67	69.17	66.25	69.17	69.17	3.00%	5,513
Nov 18, 2025	67.30	69.97	67.07	67.15	67.15	-3.43%	2,810
Nov 17, 2025	70.56	71.53	69.53	69.53	69.53	-1.84%	4,814
Nov 14, 2025	70.53	70.84	70.01	70.84	70.84	-0.74%	3,901
Nov 13, 2025	71.78	71.78	71.36	71.36	71.36	-0.19%	1,607
Nov 12, 2025	70.50	72.06	70.50	71.50	71.50	1.53%	1,766
Nov 11, 2025	72.18	72.18	70.42	70.42	70.42	-2.70%	2,699
Nov 10, 2025	71.77	72.38	69.83	72.38	72.38	5.72%	2,295
Nov 7, 2025	70.21	71.14	68.46	68.46	68.46	-4.46%	1,425
Nov 6, 2025	71.55	71.66	71.55	71.66	71.66	2.12%	919
Nov 5, 2025	72.25	72.78	70.17	70.17	70.17	-4.02%	3,863
Nov 4, 2025	73.00	74.04	72.57	73.11	73.11	-0.48%	3,114
Nov 3, 2025	74.34	74.86	73.31	73.46	73.46	-2.06%	2,632
Oct 30, 2025	74.58	75.62	74.14	75.00	75.00	1.74%	2,344
Oct 29, 2025	75.26	75.28	73.72	73.72	73.72	-2.23%	3,226
Oct 28, 2025	74.22	75.40	73.60	75.40	75.40	1.56%	4,016
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