ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	69.16	69.72	69.12	69.62	-	0.17%	230,676
Feb 12, 2026	70.08	70.54	69.24	69.50	69.50	-0.03%	2,547,256
Feb 11, 2026	68.70	70.00	68.42	69.52	69.52	1.31%	2,746,421
Feb 10, 2026	68.52	68.78	68.18	68.62	68.62	0.41%	3,033,393
Feb 9, 2026	67.70	68.42	67.12	68.34	68.34	2.15%	2,366,413
Feb 6, 2026	66.52	66.92	65.82	66.90	66.90	0.69%	3,006,117
Feb 5, 2026	67.10	67.82	65.70	66.44	66.44	-1.07%	2,987,682
Feb 4, 2026	68.60	68.86	67.16	67.16	67.16	-1.29%	3,433,382
Feb 3, 2026	68.74	69.06	66.98	68.04	68.04	0.65%	3,077,121
Feb 2, 2026	65.80	67.74	65.64	67.60	67.60	1.41%	2,523,320
Jan 30, 2026	66.52	66.94	66.02	66.66	66.66	0.42%	3,037,515
Jan 29, 2026	65.16	68.06	64.64	66.38	66.38	8.46%	7,631,211
Jan 28, 2026	61.68	62.14	61.02	61.20	61.20	-0.42%	2,684,480
Jan 27, 2026	61.00	61.70	60.90	61.46	61.46	1.75%	2,408,005
Jan 26, 2026	59.36	60.40	59.34	60.40	60.40	1.07%	2,664,259
Jan 23, 2026	59.30	60.00	58.92	59.76	59.76	0.44%	1,859,534
Jan 22, 2026	60.14	60.48	59.50	59.50	59.50	-0.44%	2,943,288
Jan 21, 2026	59.74	60.08	58.94	59.76	59.76	-0.23%	3,490,489
Jan 20, 2026	59.82	60.04	58.76	59.90	59.90	-0.63%	2,162,827
Jan 19, 2026	60.52	60.74	59.88	60.28	60.28	-2.14%	1,921,219
Jan 16, 2026	61.68	61.76	61.22	61.60	61.60	-0.23%	3,076,902
Jan 15, 2026	60.80	61.84	60.64	61.74	61.74	2.56%	2,612,076
Jan 14, 2026	60.84	61.26	60.10	60.20	60.20	-1.12%	2,645,420
Jan 13, 2026	60.88	60.98	60.02	60.88	60.88	0.40%	1,566,954
Jan 12, 2026	60.12	60.64	59.96	60.64	60.64	0.80%	1,377,719
Jan 9, 2026	59.36	60.18	59.36	60.16	60.16	1.55%	1,824,054
Jan 8, 2026	60.70	60.92	59.22	59.24	59.24	-3.11%	2,725,106
Jan 7, 2026	60.86	61.44	60.56	61.14	61.14	0.79%	3,326,101
Jan 6, 2026	61.40	61.44	59.82	60.66	60.66	-0.95%	2,642,156
Jan 5, 2026	59.60	61.54	59.54	61.24	61.24	3.41%	4,131,744
Dec 30, 2025	58.72	59.38	58.72	59.22	59.22	0.37%	1,334,019
Dec 29, 2025	59.10	59.32	58.66	59.00	59.00	-0.24%	1,573,541
Dec 23, 2025	58.62	59.22	58.54	59.14	59.14	0.51%	1,683,091
Dec 22, 2025	58.72	58.88	58.38	58.84	58.84	0.38%	1,459,412
Dec 19, 2025	57.74	58.62	57.74	58.62	58.62	0.86%	5,034,721
Dec 18, 2025	57.06	58.12	57.00	58.12	58.12	1.43%	2,508,208
Dec 17, 2025	58.70	58.70	57.30	57.30	57.30	-1.88%	2,604,764
Dec 16, 2025	58.24	58.70	58.10	58.40	58.40	-0.92%	2,118,288
Dec 15, 2025	58.42	58.94	58.34	58.94	58.94	1.17%	2,033,785
Dec 12, 2025	59.10	59.68	57.94	58.26	58.26	-0.61%	2,179,638
Dec 11, 2025	59.10	59.20	58.38	58.62	58.62	-0.37%	1,932,213
Dec 10, 2025	58.52	59.22	58.48	58.84	58.84	0.27%	1,917,714
Dec 9, 2025	59.42	59.58	58.50	58.68	58.68	-1.01%	2,392,232
Dec 8, 2025	58.86	59.44	58.56	59.28	59.28	1.02%	1,627,647
Dec 5, 2025	58.78	58.92	58.26	58.68	58.68	0.62%	2,610,506
Dec 4, 2025	57.74	58.38	57.50	58.32	58.32	2.28%	2,935,748
Dec 3, 2025	57.76	57.76	56.50	57.02	57.02	-0.73%	1,739,738
Dec 2, 2025	57.24	57.94	57.22	57.44	57.44	0.38%	1,958,817
Dec 1, 2025	57.42	57.52	56.94	57.22	57.22	-0.87%	2,153,223
Nov 28, 2025	57.16	58.04	57.06	57.72	57.72	1.05%	2,804,172