ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	53.98	54.40	53.52	53.52	53.52	0.07%	2,645,594
Jul 30, 2025	52.76	53.92	52.70	53.48	53.48	0.91%	1,977,019
Jul 29, 2025	53.20	53.74	52.96	53.00	53.00	0.19%	1,689,174
Jul 28, 2025	53.80	53.86	52.72	52.90	52.90	-0.49%	2,889,264
Jul 25, 2025	53.24	53.30	52.74	53.16	53.16	-0.41%	1,626,824
Jul 24, 2025	53.56	53.96	53.10	53.38	53.38	1.25%	2,885,333
Jul 23, 2025	52.02	52.86	51.84	52.72	52.72	2.33%	2,811,019
Jul 22, 2025	52.36	52.48	51.32	51.52	51.52	-2.02%	2,234,729
Jul 21, 2025	53.00	53.30	52.48	52.58	52.58	0.65%	2,525,205
Jul 18, 2025	53.02	53.10	51.94	52.24	52.24	0.27%	4,227,393
Jul 17, 2025	50.06	52.10	49.80	52.10	52.10	9.89%	6,190,987
Jul 16, 2025	48.22	48.24	47.17	47.41	47.41	-1.60%	2,609,770
Jul 15, 2025	47.70	48.41	47.53	48.18	48.18	1.35%	2,057,006
Jul 14, 2025	47.25	47.54	47.08	47.54	47.54	-	1,758,117
Jul 11, 2025	47.65	47.70	47.08	47.54	47.54	-0.79%	1,590,356
Jul 10, 2025	47.44	48.44	47.43	47.92	47.92	1.42%	2,345,090
Jul 9, 2025	47.04	47.74	46.52	47.25	47.25	0.38%	2,081,832
Jul 8, 2025	47.37	47.45	46.98	47.07	47.07	-0.04%	2,088,972
Jul 7, 2025	46.88	47.19	46.72	47.09	47.09	0.66%	1,274,028
Jul 4, 2025	47.19	47.35	46.62	46.78	46.78	-1.45%	1,289,450
Jul 3, 2025	47.23	47.63	47.01	47.47	47.47	0.87%	2,085,969
Jul 2, 2025	46.69	47.27	46.52	47.06	47.06	0.79%	2,219,287
Jul 1, 2025	47.57	47.63	46.57	46.69	46.69	-1.31%	1,704,096
Jun 30, 2025	48.19	48.23	47.11	47.31	47.31	-1.00%	3,312,827
Jun 27, 2025	46.22	47.79	46.20	47.79	47.79	4.28%	3,417,841
Jun 26, 2025	45.91	46.14	45.29	45.83	45.83	-0.07%	2,781,728
Jun 25, 2025	46.60	47.00	45.76	45.86	45.86	-0.97%	2,998,693
Jun 24, 2025	47.53	47.77	45.97	46.31	46.31	0.41%	4,633,670
Jun 23, 2025	46.68	46.99	46.09	46.12	46.12	-1.85%	2,972,289
Jun 20, 2025	47.30	47.50	46.96	46.99	46.99	-0.02%	5,426,814
Jun 19, 2025	47.11	47.30	46.85	47.00	47.00	-0.89%	1,489,300
Jun 18, 2025	47.77	47.90	47.20	47.42	47.42	-0.57%	2,021,920
Jun 17, 2025	47.92	48.19	47.43	47.69	47.69	-2.13%	2,476,820
Jun 16, 2025	47.83	48.87	47.82	48.73	48.73	2.33%	1,870,778
Jun 13, 2025	46.79	48.03	46.79	47.62	47.62	-0.15%	3,490,177
Jun 12, 2025	46.93	48.00	46.75	47.69	47.69	0.82%	2,169,512
Jun 11, 2025	47.58	47.97	46.51	47.30	47.30	-0.82%	2,537,385
Jun 10, 2025	47.33	47.81	46.99	47.69	47.69	0.89%	1,605,339
Jun 6, 2025	47.38	47.43	47.02	47.27	47.27	0.06%	1,592,763
Jun 5, 2025	47.17	47.59	47.02	47.24	47.24	0.04%	1,731,949
Jun 4, 2025	46.87	47.56	46.63	47.22	47.22	1.16%	1,666,082
Jun 3, 2025	46.35	46.69	46.06	46.68	46.68	1.21%	1,781,417
Jun 2, 2025	46.40	46.49	45.66	46.12	46.12	-0.90%	1,924,074
May 30, 2025	47.29	47.51	46.44	46.54	46.54	-1.61%	5,416,651
May 28, 2025	47.75	47.92	47.30	47.30	47.30	-1.13%	1,956,515
May 27, 2025	47.22	48.00	47.16	47.84	47.84	1.10%	2,455,857
May 26, 2025	47.57	47.64	47.17	47.32	47.32	1.20%	1,334,031
May 23, 2025	47.44	47.86	45.89	46.76	46.76	-1.20%	2,982,024
May 22, 2025	47.05	47.53	46.93	47.33	47.33	-0.55%	2,102,163
May 21, 2025	47.61	47.82	47.16	47.59	47.59	-0.52%	2,377,719