STO:ABB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	1,008.00	1,010.00	973.60	986.20	-	-2.11%	301,806
May 26, 2026	1,006.50	1,010.50	994.40	1,007.50	1,007.50	-0.20%	406,017
May 25, 2026	1,002.00	1,011.00	1,000.00	1,009.50	1,009.50	1.17%	279,549
May 22, 2026	985.60	1,001.00	983.80	997.80	997.80	2.09%	416,964
May 21, 2026	964.80	979.60	964.80	977.40	977.40	1.43%	420,763
May 20, 2026	950.00	974.00	947.20	963.60	963.60	1.37%	491,880
May 19, 2026	963.20	978.60	939.80	950.60	950.60	-1.80%	516,989
May 18, 2026	978.60	988.60	964.60	968.00	968.00	-1.61%	446,268
May 15, 2026	983.80	985.00	969.60	983.80	983.80	0.41%	596,167
May 13, 2026	980.00	988.80	975.60	979.80	979.80	1.28%	232,307
May 12, 2026	978.00	992.80	962.80	967.40	967.40	-2.44%	415,294
May 11, 2026	980.00	991.60	973.60	991.60	991.60	1.72%	412,717
May 8, 2026	957.60	976.60	956.00	974.80	974.80	1.16%	501,109
May 7, 2026	980.00	989.80	963.60	963.60	963.60	-1.31%	445,472
May 6, 2026	964.00	982.00	960.80	976.40	976.40	2.37%	561,830
May 5, 2026	927.00	955.40	926.00	953.80	953.80	2.89%	336,327
May 4, 2026	925.20	941.00	924.00	927.00	927.00	1.36%	435,167
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%	389,664
Apr 28, 2026	907.40	911.80	893.00	899.40	899.40	-1.19%	403,999
Apr 27, 2026	914.60	920.80	903.40	910.20	910.20	-0.55%	438,981
Apr 24, 2026	909.00	916.60	899.20	915.20	915.20	-0.52%	371,275
Apr 23, 2026	899.80	923.40	895.80	920.00	920.00	2.20%	483,650
Apr 22, 2026	914.80	928.00	884.40	900.20	900.20	3.76%	1,163,771
Apr 21, 2026	877.20	878.00	863.80	867.60	867.60	-0.14%	548,441
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%	740,735
Apr 16, 2026	854.20	854.80	844.60	851.20	851.20	0.35%	325,802
Apr 15, 2026	849.00	853.40	844.40	848.20	848.20	-0.21%	365,673
Apr 14, 2026	843.40	852.80	841.60	850.00	850.00	1.17%	390,282
Apr 13, 2026	834.40	841.40	830.80	840.20	840.20	-0.43%	528,582
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%	569,915
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	2.31%	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