ABB Ltd (ABLZF)
OTCMKTS
· Delayed Price · Currency is USD
50.41
-2.39 (-4.53%)
Apr 1, 2025, 4:00 PM EST
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 52.01 | 52.78 | 52.01 | 52.78 | - | -0.05% | 430 |
| Mar 31, 2025 | 51.46 | 52.80 | 50.64 | 52.80 | 52.80 | -2.37% | 3,023 |
| Mar 28, 2025 | 54.27 | 54.97 | 53.38 | 54.08 | 54.08 | 0.09% | 4,433 |
| Mar 27, 2025 | 55.10 | 55.10 | 54.03 | 54.03 | 54.03 | -3.16% | 696 |
| Mar 26, 2025 | 56.38 | 56.38 | 55.32 | 55.80 | 55.80 | -2.42% | 2,218 |
| Mar 25, 2025 | 55.70 | 57.18 | 55.70 | 57.18 | 57.18 | 2.32% | 1,121 |
| Mar 24, 2025 | 56.69 | 57.31 | 55.83 | 55.88 | 55.88 | -3.61% | 5,216 |
| Mar 21, 2025 | 57.55 | 57.98 | 56.14 | 57.98 | 57.98 | 0.56% | 6,504 |
| Mar 20, 2025 | 57.55 | 57.73 | 57.55 | 57.65 | 57.65 | -1.56% | 1,228 |
| Mar 19, 2025 | 57.47 | 58.64 | 57.47 | 58.57 | 58.57 | 4.11% | 1,634 |
| Mar 18, 2025 | 56.82 | 56.89 | 56.23 | 56.26 | 56.26 | -1.39% | 2,129 |
| Mar 17, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 4.22% | 980 |
| Mar 14, 2025 | 55.88 | 56.24 | 54.71 | 54.74 | 54.74 | 0.14% | 280,840 |
| Mar 13, 2025 | 54.95 | 55.27 | 53.71 | 54.67 | 54.67 | -4.18% | 2,725 |
| Mar 12, 2025 | 56.84 | 57.31 | 54.95 | 57.05 | 57.05 | 3.09% | 287,077 |
| Mar 11, 2025 | 55.59 | 56.91 | 55.26 | 55.34 | 55.34 | 2.71% | 1,920 |
| Mar 10, 2025 | 56.07 | 56.07 | 53.85 | 53.88 | 53.88 | -5.52% | 2,734 |
| Mar 7, 2025 | 55.30 | 57.03 | 55.30 | 57.03 | 57.03 | 4.85% | 649 |
| Mar 6, 2025 | 56.17 | 56.17 | 54.19 | 54.39 | 54.39 | -0.38% | 244,025 |
| Mar 5, 2025 | 55.25 | 56.20 | 54.52 | 54.60 | 54.60 | 6.10% | 2,961 |
| Mar 4, 2025 | 53.31 | 54.00 | 51.46 | 51.46 | 51.46 | -2.33% | 2,079 |
| Mar 3, 2025 | 54.18 | 55.51 | 52.69 | 52.69 | 52.69 | -2.18% | 1,586 |
| Feb 28, 2025 | 53.84 | 54.51 | 52.89 | 53.87 | 53.87 | -0.53% | 9,030 |
| Feb 27, 2025 | 54.13 | 55.44 | 53.87 | 54.15 | 54.15 | -2.31% | 2,056 |
| Feb 26, 2025 | 56.13 | 56.66 | 55.43 | 55.43 | 55.43 | 2.38% | 3,313 |
| Feb 25, 2025 | 54.51 | 54.58 | 54.14 | 54.14 | 54.14 | -3.48% | 2,091 |
| Feb 24, 2025 | 55.18 | 56.59 | 55.18 | 56.09 | 56.09 | -3.84% | 5,676 |
| Feb 21, 2025 | 58.77 | 59.08 | 58.33 | 58.33 | 58.33 | 0.10% | 6,142 |
| Feb 20, 2025 | 57.77 | 58.68 | 57.67 | 58.27 | 58.27 | 2.22% | 2,135 |
| Feb 19, 2025 | 58.16 | 58.16 | 57.00 | 57.01 | 57.01 | -1.47% | 3,321 |
| Feb 18, 2025 | 57.53 | 59.43 | 57.53 | 57.86 | 57.86 | 2.68% | 2,896 |
| Feb 14, 2025 | 56.47 | 56.48 | 56.35 | 56.35 | 56.35 | -0.75% | 1,257 |
| Feb 13, 2025 | 55.69 | 56.87 | 55.55 | 56.77 | 56.77 | 3.70% | 3,118 |
| Feb 12, 2025 | 54.86 | 56.61 | 54.75 | 54.75 | 54.75 | -1.06% | 3,045 |
| Feb 11, 2025 | 55.91 | 55.93 | 54.92 | 55.33 | 55.33 | 2.52% | 3,850 |
| Feb 10, 2025 | 55.53 | 55.75 | 53.97 | 53.97 | 53.97 | -0.30% | 4,059 |
| Feb 7, 2025 | 55.00 | 56.08 | 54.13 | 54.13 | 54.13 | -0.95% | 6,768 |
| Feb 6, 2025 | 54.72 | 54.84 | 54.12 | 54.65 | 54.65 | 1.70% | 2,221 |
| Feb 5, 2025 | 53.95 | 53.95 | 53.74 | 53.74 | 53.74 | -1.84% | 1,959 |
| Feb 4, 2025 | 54.76 | 54.76 | 53.98 | 54.74 | 54.74 | 1.48% | 1,906 |
| Feb 3, 2025 | 53.94 | 54.13 | 53.07 | 53.95 | 53.95 | -2.90% | 3,825 |
| Jan 31, 2025 | 55.47 | 55.61 | 54.63 | 55.56 | 55.56 | 1.19% | 2,668 |
| Jan 30, 2025 | 54.91 | 55.55 | 54.63 | 54.90 | 54.90 | -1.58% | 2,543 |
| Jan 29, 2025 | 56.05 | 56.52 | 55.79 | 55.79 | 55.79 | 1.21% | 3,474 |
| Jan 28, 2025 | 55.46 | 56.49 | 55.12 | 55.12 | 55.12 | -1.38% | 9,206 |
| Jan 27, 2025 | 57.92 | 57.92 | 55.89 | 55.89 | 55.89 | -4.79% | 1,850 |
| Jan 24, 2025 | 60.48 | 60.66 | 58.71 | 58.71 | 58.71 | 0.95% | 1,645 |
| Jan 23, 2025 | 59.19 | 60.02 | 58.16 | 58.16 | 58.16 | -2.74% | 3,378 |
| Jan 22, 2025 | 59.37 | 59.86 | 57.60 | 59.79 | 59.79 | 5.25% | 4,564 |
| Jan 21, 2025 | 56.96 | 58.50 | 56.62 | 56.81 | 56.81 | 3.61% | 4,041 |