ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	829.80	842.60	829.80	835.40	835.40	1.04%	347,011
Feb 24, 2026	818.40	829.20	813.00	826.80	826.80	1.22%	377,609
Feb 23, 2026	816.00	819.80	808.40	816.80	816.80	-0.27%	414,345
Feb 20, 2026	820.20	824.00	815.40	819.00	819.00	0.10%	625,120
Feb 19, 2026	823.60	825.00	815.20	818.20	818.20	-0.61%	357,161
Feb 18, 2026	814.60	823.60	809.00	823.20	823.20	0.98%	454,033
Feb 17, 2026	817.00	818.40	801.80	815.20	815.20	-0.39%	509,070
Feb 16, 2026	816.40	821.80	814.00	818.40	818.40	0.24%	456,829
Feb 13, 2026	806.00	816.40	799.60	816.40	816.40	1.29%	755,505
Feb 12, 2026	807.00	815.20	803.60	806.00	806.00	0.65%	583,302
Feb 11, 2026	795.20	809.40	791.60	800.80	800.80	0.83%	524,664
Feb 10, 2026	799.80	801.20	793.20	794.20	794.20	-0.28%	383,992
Feb 9, 2026	786.60	796.80	782.40	796.40	796.40	2.23%	343,114
Feb 6, 2026	775.00	779.40	767.60	779.00	779.00	0.83%	489,355
Feb 5, 2026	777.80	784.00	764.60	772.60	772.60	-0.97%	438,579
Feb 4, 2026	786.20	794.20	778.00	780.20	780.20	-0.08%	620,168
Feb 3, 2026	785.00	793.20	769.00	780.80	780.80	0.62%	523,544
Feb 2, 2026	759.60	778.20	756.60	776.00	776.00	1.12%	647,280
Jan 30, 2026	767.00	771.40	760.40	767.40	767.40	0.42%	507,071
Jan 29, 2026	743.00	782.40	742.60	764.20	764.20	8.37%	1,816,689
Jan 28, 2026	710.00	714.80	703.20	705.20	705.20	-0.31%	576,471
Jan 27, 2026	700.00	709.80	700.00	707.40	707.40	2.14%	498,168
Jan 26, 2026	680.00	694.20	679.40	692.60	692.60	1.55%	484,016
Jan 23, 2026	679.40	684.60	673.40	682.00	682.00	0.56%	464,251
Jan 22, 2026	686.00	691.40	678.20	678.20	678.20	-0.70%	573,570
Jan 21, 2026	691.00	692.40	676.20	683.00	683.00	-1.33%	626,359
Jan 20, 2026	690.60	693.00	680.00	692.20	692.20	-0.46%	395,410
Jan 19, 2026	699.20	702.80	692.00	695.40	695.40	-2.03%	569,908
Jan 16, 2026	708.60	710.80	704.60	709.80	709.80	0.23%	399,228
Jan 15, 2026	697.60	710.60	696.40	708.20	708.20	2.31%	755,309
Jan 14, 2026	699.00	703.00	690.00	692.20	692.20	-1.09%	657,956
Jan 13, 2026	700.00	702.00	690.40	699.80	699.80	0.29%	509,642
Jan 12, 2026	690.40	698.00	690.00	697.80	697.80	1.07%	458,470
Jan 9, 2026	684.00	693.00	683.20	690.40	690.40	0.94%	427,272
Jan 8, 2026	700.00	703.60	682.60	684.00	684.00	-2.70%	491,554
Jan 7, 2026	703.00	709.60	700.00	703.00	703.00	0.37%	442,023
Jan 5, 2026	690.00	705.00	690.00	700.40	700.40	2.76%	506,832
Jan 2, 2026	685.80	685.80	671.60	681.60	681.60	-0.90%	555,278
Dec 30, 2025	686.20	690.80	683.60	687.80	687.80	0.03%	384,657
Dec 29, 2025	688.00	689.80	681.80	687.60	687.60	-0.06%	255,387
Dec 23, 2025	685.60	688.80	683.40	688.00	688.00	0.44%	277,694
Dec 22, 2025	684.00	685.80	679.40	685.00	685.00	0.29%	379,612
Dec 19, 2025	678.00	683.00	676.40	683.00	683.00	0.65%	453,736
Dec 18, 2025	665.80	679.20	665.00	678.60	678.60	1.25%	395,425
Dec 17, 2025	685.20	687.80	669.80	670.20	670.20	-1.61%	327,225
Dec 16, 2025	679.40	685.60	677.80	681.20	681.20	-0.93%	263,984
Dec 15, 2025	679.60	687.80	679.00	687.60	687.60	1.21%	418,515
Dec 12, 2025	686.20	696.60	676.20	679.40	679.40	-0.67%	491,910
Dec 11, 2025	684.00	687.60	677.40	684.00	684.00	0.23%	369,214
Dec 10, 2025	679.00	687.40	678.80	682.40	682.40	0.12%	330,836