STO:ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	927.00	955.40	926.00	953.80	953.80	2.89%	330,916
May 4, 2026	925.20	941.00	924.00	927.00	927.00	1.36%	428,348
Apr 30, 2026	894.40	918.00	891.40	914.60	914.60	1.31%	201,430
Apr 29, 2026	899.00	905.80	895.60	902.80	902.80	0.38%	378,968
Apr 28, 2026	907.40	911.80	893.00	899.40	899.40	-1.19%	401,888
Apr 27, 2026	914.60	920.80	903.40	910.20	910.20	-0.55%	429,452
Apr 24, 2026	909.00	916.60	899.20	915.20	915.20	-0.52%	364,716
Apr 23, 2026	899.80	923.40	895.80	920.00	920.00	2.20%	475,813
Apr 22, 2026	914.80	928.00	884.40	900.20	900.20	3.76%	1,138,198
Apr 21, 2026	877.20	878.00	863.80	867.60	867.60	-0.14%	522,487
Apr 20, 2026	872.00	874.40	865.60	868.80	868.80	-1.27%	378,063
Apr 17, 2026	845.00	880.00	844.60	880.00	880.00	3.38%	671,851
Apr 16, 2026	854.20	854.80	844.60	851.20	851.20	0.35%	316,395
Apr 15, 2026	849.00	853.40	844.40	848.20	848.20	-0.21%	353,996
Apr 14, 2026	843.40	852.80	841.60	850.00	850.00	1.17%	379,064
Apr 13, 2026	834.40	841.40	830.80	840.20	840.20	-0.43%	509,434
Apr 10, 2026	840.00	847.00	838.00	843.80	843.80	1.10%	466,508
Apr 9, 2026	817.80	834.80	817.80	834.60	834.60	1.26%	543,204
Apr 8, 2026	816.60	830.00	811.40	824.20	824.20	6.54%	910,091
Apr 7, 2026	776.00	785.40	769.40	773.60	773.60	0.70%	450,894
Apr 2, 2026	761.20	773.00	761.20	768.20	768.20	-1.66%	196,378
Apr 1, 2026	784.00	784.80	771.00	781.20	781.20	3.91%	515,565
Mar 31, 2026	743.00	758.40	738.00	751.80	751.80	0.97%	544,301
Mar 30, 2026	746.40	755.40	741.20	744.60	744.60	-0.64%	457,402
Mar 27, 2026	763.60	763.60	734.80	749.40	749.40	-2.78%	609,137
Mar 26, 2026	784.60	789.00	770.80	770.80	770.80	-2.38%	490,905
Mar 25, 2026	782.20	792.80	778.60	789.60	789.60	1.96%	457,617
Mar 24, 2026	772.00	774.40	752.80	774.40	774.40	0.62%	544,098
Mar 23, 2026	742.00	778.60	733.40	769.60	769.60	0.81%	758,790
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