ABB Ltd (ABLZF)
OTCMKTS · Delayed Price · Currency is USD
66.76
-0.38 (-0.56%)
Jul 30, 2025, 12:59 PM EDT

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202566.0067.1366.0067.1367.130.19%1,060
Jul 28, 202567.2367.2365.9467.0167.011.14%1,189
Jul 25, 202565.8167.5765.8166.2566.250.01%27,625
Jul 24, 202567.1568.2666.2566.2566.25-0.18%2,016
Jul 23, 202566.0167.0666.0166.3766.370.63%842
Jul 22, 202565.4166.0764.4065.9565.950.15%5,576
Jul 21, 202566.5066.5565.5065.8565.850.14%3,323
Jul 18, 202565.9765.9764.8665.7665.763.02%973
Jul 17, 202564.4365.3163.8363.8363.836.14%4,485
Jul 16, 202559.3260.2959.3260.1460.141.10%1,070
Jul 15, 202559.4859.4859.4859.4859.48-0.05%1,598
Jul 14, 202560.3260.3259.2259.5159.51-2.09%1,790
Jul 11, 202560.2660.8659.1160.7860.78-0.75%2,347
Jul 10, 202560.1161.2459.5361.2461.242.49%1,448
Jul 9, 202559.7959.7958.6359.7559.750.10%2,203
Jul 8, 202559.6859.6959.6859.6959.69-0.24%833
Jul 7, 202559.0560.0058.9659.8459.841.71%2,072
Jul 3, 202559.8759.9158.8358.8358.83-1.56%3,050
Jul 2, 202559.6259.9958.8859.7659.760.13%3,765
Jul 1, 202559.2259.6857.8759.6859.680.82%2,129
Jun 30, 202559.6059.9959.1959.1959.19-0.60%7,067
Jun 27, 202558.9760.2058.9759.5559.555.16%2,393
Jun 26, 202557.6357.6356.6356.6356.630.51%1,074
Jun 25, 202557.8257.8256.3456.3456.34-3.72%2,081
Jun 24, 202556.7758.5156.7758.5158.512.17%20,686
Jun 23, 202557.0057.9455.9857.2757.27-0.37%3,475
Jun 20, 202557.1858.4256.9257.4857.48-1.26%1,329
Jun 18, 202558.0058.2256.7958.2258.220.93%4,598
Jun 17, 202559.5159.5157.6857.6857.68-3.38%1,589
Jun 16, 202559.4360.8559.1359.7059.703.65%5,810
Jun 13, 202559.1859.1857.6057.6057.60-2.12%12,697
Jun 12, 202559.1659.2258.4758.8558.85-0.05%2,843
Jun 11, 202558.3258.8857.6158.8858.880.07%4,809
Jun 10, 202557.4758.8457.2558.8458.843.76%1,876
Jun 9, 202558.6058.6056.7156.7156.71-2.49%1,375
Jun 6, 202557.9158.1656.9058.1658.162.45%1,195
Jun 5, 202558.1758.1956.7656.7656.76-1.01%1,530
Jun 4, 202557.3057.7657.3057.3557.352.36%3,339
Jun 3, 202556.9356.9355.9356.0256.02-2.55%1,609
Jun 2, 202555.8757.4955.6457.4957.490.55%1,330
May 30, 202556.2057.4156.2057.1757.17-2.19%6,218
May 29, 202557.8658.4555.9358.4558.453.35%5,152
May 28, 202556.6358.0256.5556.5556.55-3.71%4,198
May 27, 202558.0458.7357.0758.7358.733.03%7,218
May 23, 202555.5157.5455.5157.0157.010.90%5,816
May 22, 202556.0957.9556.0956.5056.50-1.32%5,013
May 21, 202557.6157.6157.2557.2557.25-2.31%715
May 20, 202556.8958.6156.7458.6158.614.40%2,501
May 19, 202555.5157.2355.5156.1456.14-0.65%4,975
May 16, 202555.7357.0055.7356.5156.510.99%7,077