STO:ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	782.20	792.80	778.60	792.20	-	2.30%	127,733
Mar 24, 2026	772.00	774.40	752.80	774.40	774.40	0.62%	507,569
Mar 23, 2026	742.00	778.60	733.40	769.60	769.60	0.81%	703,806
Mar 20, 2026	779.40	784.20	761.20	763.40	752.25	-1.62%	603,251
Mar 19, 2026	788.80	791.00	767.80	776.00	764.66	-3.02%	482,874
Mar 18, 2026	794.60	812.40	790.00	800.20	788.51	1.60%	490,141
Mar 17, 2026	783.40	792.00	779.40	787.60	776.09	-0.30%	551,084
Mar 16, 2026	790.60	796.80	781.00	790.00	778.46	-0.05%	410,118
Mar 13, 2026	800.40	809.40	790.40	790.40	778.85	-2.03%	310,821
Mar 12, 2026	800.00	807.40	793.60	806.80	795.01	0.75%	330,024
Mar 11, 2026	803.00	803.40	789.00	800.80	789.10	-0.32%	397,375
Mar 10, 2026	800.00	818.20	788.40	803.40	791.66	4.47%	775,914
Mar 9, 2026	746.00	769.00	738.00	769.00	757.76	-2.06%	1,021,077
Mar 6, 2026	789.60	793.20	771.00	785.20	773.73	-0.30%	447,692
Mar 5, 2026	800.40	807.20	787.20	787.60	776.09	-1.60%	433,395
Mar 4, 2026	795.00	808.00	791.80	800.40	788.70	0.13%	526,808
Mar 3, 2026	814.80	823.40	789.40	799.40	787.72	-3.57%	810,196
Mar 2, 2026	835.00	837.20	819.00	829.00	816.89	-1.73%	472,472
Feb 27, 2026	832.20	845.40	830.60	843.60	831.27	1.52%	491,967
Feb 26, 2026	835.40	841.80	822.40	831.00	818.86	-0.53%	561,215
Feb 25, 2026	829.80	842.60	829.80	835.40	823.19	1.04%	357,386
Feb 24, 2026	818.40	829.20	813.00	826.80	814.72	1.22%	380,384
Feb 23, 2026	816.00	819.80	808.40	816.80	804.87	-0.27%	414,994
Feb 20, 2026	820.20	824.00	815.40	819.00	807.03	0.10%	665,140
Feb 19, 2026	823.60	825.00	815.20	818.20	806.24	-0.61%	357,161
Feb 18, 2026	814.60	823.60	809.00	823.20	811.17	0.98%	497,512
Feb 17, 2026	817.00	818.40	801.80	815.20	803.29	-0.39%	525,270
Feb 16, 2026	816.40	821.80	814.00	818.40	806.44	0.24%	456,829
Feb 13, 2026	806.00	816.40	799.60	816.40	804.47	1.29%	757,008
Feb 12, 2026	807.00	815.20	803.60	806.00	794.22	0.65%	589,329
Feb 11, 2026	795.20	809.40	791.60	800.80	789.10	0.83%	546,837
Feb 10, 2026	799.80	801.20	793.20	794.20	782.60	-0.28%	388,504
Feb 9, 2026	786.60	796.80	782.40	796.40	784.76	2.23%	343,114
Feb 6, 2026	775.00	779.40	767.60	779.00	767.62	0.83%	489,355
Feb 5, 2026	777.80	784.00	764.60	772.60	761.31	-0.97%	442,419
Feb 4, 2026	786.20	794.20	778.00	780.20	768.80	-0.08%	637,600
Feb 3, 2026	785.00	793.20	769.00	780.80	769.39	0.62%	595,042
Feb 2, 2026	759.60	778.20	756.60	776.00	764.66	1.12%	696,050
Jan 30, 2026	767.00	771.40	760.40	767.40	756.19	0.42%	512,547
Jan 29, 2026	743.00	782.40	742.60	764.20	753.03	8.37%	1,910,437
Jan 28, 2026	710.00	714.80	703.20	705.20	694.90	-0.31%	586,190
Jan 27, 2026	700.00	709.80	700.00	707.40	697.06	2.14%	521,304
Jan 26, 2026	680.00	694.20	679.40	692.60	682.48	1.55%	487,112
Jan 23, 2026	679.40	684.60	673.40	682.00	672.03	0.56%	477,863
Jan 22, 2026	686.00	691.40	678.20	678.20	668.29	-0.70%	573,570
Jan 21, 2026	691.00	692.40	676.20	683.00	673.02	-1.33%	705,970
Jan 20, 2026	690.60	693.00	680.00	692.20	682.09	-0.46%	401,175
Jan 19, 2026	699.20	702.80	692.00	695.40	685.24	-2.03%	569,908
Jan 16, 2026	708.60	710.80	704.60	709.80	699.43	0.23%	485,967
Jan 15, 2026	697.60	710.60	696.40	708.20	697.85	2.31%	780,422