ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	56.88	57.36	56.76	57.12	57.12	0.60%	1,737,279
Nov 26, 2025	56.26	56.92	55.98	56.78	56.78	1.83%	2,347,598
Nov 25, 2025	55.62	56.08	55.14	55.76	55.76	-	2,161,739
Nov 24, 2025	55.38	55.92	55.22	55.76	55.76	2.09%	5,305,095
Nov 21, 2025	54.30	55.04	54.22	54.62	54.62	-1.83%	3,053,782
Nov 20, 2025	55.46	56.26	55.46	55.64	55.64	2.17%	2,418,857
Nov 19, 2025	54.00	54.86	53.88	54.46	54.46	0.67%	2,217,380
Nov 18, 2025	54.26	54.70	53.78	54.10	54.10	-4.08%	3,544,834
Nov 17, 2025	56.20	56.56	55.94	56.40	56.40	-0.04%	2,341,422
Nov 14, 2025	55.32	56.42	55.20	56.42	56.42	0.46%	2,048,863
Nov 13, 2025	57.32	57.40	55.98	56.16	56.16	-2.19%	2,185,809
Nov 12, 2025	57.34	57.96	57.24	57.42	57.42	0.60%	2,188,433
Nov 11, 2025	57.00	57.26	56.88	57.08	57.08	0.46%	1,940,075
Nov 10, 2025	57.06	57.20	56.82	56.82	56.82	1.25%	2,038,767
Nov 7, 2025	56.94	56.96	55.82	56.12	56.12	-0.81%	1,819,854