STO:ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	851.00	854.40	838.60	854.00	854.00	0.23%	621,075
Oct 30, 2026	854.80	860.60	850.00	852.00	852.00	-2.96%	627,292
Oct 29, 2026	876.00	883.80	867.40	878.00	878.00	0.43%	942,947
Oct 28, 2026	865.00	877.40	862.40	874.20	874.20	1.51%	976,339
Oct 27, 2026	840.80	861.20	837.20	861.20	861.20	2.60%	812,385
Oct 26, 2026	820.40	840.40	819.00	839.40	839.40	2.74%	710,525
Oct 23, 2026	833.80	837.80	811.80	817.00	817.00	-1.04%	912,609
Oct 22, 2026	843.40	850.40	823.40	825.60	825.60	-4.07%	1,115,886
Oct 21, 2026	862.20	867.00	852.60	860.60	860.60	0.84%	1,666,906
Oct 20, 2026	873.80	875.00	837.00	853.40	853.40	-4.90%	3,339,061
Oct 19, 2026	906.00	910.80	887.00	897.40	897.40	-1.38%	756,946
Oct 16, 2026	939.60	950.00	909.80	910.00	910.00	-0.59%	691,607
Oct 15, 2026	905.40	922.80	897.20	915.40	915.40	-3.32%	893,033
Oct 14, 2026	963.00	967.00	946.80	946.80	946.80	-0.86%	354,578
Oct 13, 2026	950.40	974.00	947.20	955.00	955.00	-0.67%	399,686
Oct 12, 2026	960.00	966.60	958.80	961.40	961.40	0.31%	309,417
Oct 9, 2026	947.80	958.40	941.60	958.40	958.40	1.42%	456,036
Oct 8, 2026	959.40	959.40	944.00	945.00	945.00	-1.66%	418,850
Oct 7, 2026	985.00	989.80	960.40	961.00	961.00	-3.40%	429,842
Oct 6, 2026	988.60	995.60	980.40	994.80	994.80	0.63%	267,633
Oct 5, 2026	991.80	1,004.50	975.60	988.60	988.60	-0.18%	335,743
Oct 2, 2026	975.00	995.40	973.60	990.40	990.40	3.02%	444,879
Oct 1, 2026	951.40	967.20	947.60	961.40	961.40	0.82%	599,366
Sep 30, 2026	967.00	967.60	951.20	953.60	953.60	-1.43%	275,287
Sep 29, 2026	961.40	977.20	961.40	967.40	967.40	0.90%	369,396
Sep 28, 2026	954.00	971.80	949.20	958.80	958.80	-0.10%	297,438
Sep 25, 2026	980.00	985.00	952.60	959.80	959.80	-0.66%	394,113
Sep 24, 2026	980.20	992.40	965.40	966.20	966.20	-2.72%	424,552
Sep 23, 2026	1,000.00	1,004.50	988.40	993.20	993.20	-0.62%	296,231
Sep 22, 2026	989.00	1,000.00	988.60	999.40	999.40	1.50%	408,445
Sep 21, 2026	974.60	987.40	970.00	984.60	984.60	2.29%	387,281
Sep 18, 2026	943.40	966.00	942.20	962.60	962.60	1.50%	555,100
Sep 17, 2026	937.00	954.60	936.40	948.40	948.40	1.48%	391,779
Sep 16, 2026	923.00	937.20	911.60	934.60	934.60	2.10%	435,871
Sep 15, 2026	906.60	917.60	898.40	915.40	915.40	1.40%	558,821
Sep 14, 2026	915.20	921.00	896.60	902.80	902.80	-3.32%	755,619
Sep 11, 2026	932.40	941.60	927.00	933.80	933.80	0.78%	242,781
Sep 10, 2026	931.20	935.40	919.40	926.60	926.60	-0.11%	267,561
Sep 9, 2026	953.80	958.20	927.60	927.60	927.60	-3.21%	426,863
Sep 8, 2026	936.20	960.00	933.00	958.40	958.40	2.46%	395,111
Sep 7, 2026	920.00	940.60	919.00	935.40	935.40	2.12%	285,047
Sep 4, 2026	912.00	919.40	906.60	916.00	916.00	0.44%	369,740
Sep 3, 2026	916.60	922.20	903.60	912.00	912.00	-0.39%	483,137
Sep 2, 2026	919.80	924.20	909.80	915.60	915.60	-0.46%	341,906
Sep 1, 2026	933.40	939.00	913.80	919.80	919.80	-1.58%	455,521
Aug 31, 2026	949.20	951.00	932.80	934.60	934.60	-1.33%	613,494
Aug 28, 2026	938.20	956.40	934.00	947.20	947.20	0.94%	344,225
Aug 27, 2026	946.00	954.00	934.80	938.40	938.40	-0.36%	384,272
Aug 26, 2026	938.20	945.60	932.20	941.80	941.80	0.38%	313,537
Aug 25, 2026	931.80	948.40	931.00	938.20	938.20	1.47%	522,275