ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	57.14	57.20	56.34	56.58	56.58	-2.21%	2,823,210
Nov 5, 2025	58.02	58.36	57.30	57.86	57.86	-0.48%	2,986,794
Nov 4, 2025	58.48	58.72	57.52	58.14	58.14	-2.12%	2,717,528
Nov 3, 2025	59.70	59.84	59.24	59.40	59.40	-0.44%	1,981,228
Oct 31, 2025	59.78	60.18	59.64	59.66	59.66	-0.50%	1,653,753
Oct 30, 2025	59.80	60.16	59.02	59.96	59.96	0.60%	2,427,954
Oct 29, 2025	59.44	59.74	59.22	59.60	59.60	-0.07%	1,404,566
Oct 28, 2025	59.42	59.64	59.02	59.64	59.64	0.27%	1,856,977
Oct 27, 2025	59.38	59.64	59.18	59.48	59.48	0.47%	1,764,319
Oct 24, 2025	58.92	59.20	58.58	59.20	59.20	1.09%	1,868,364
Oct 23, 2025	57.88	58.60	57.74	58.56	58.56	1.56%	1,531,406
Oct 22, 2025	58.46	59.50	57.52	57.66	57.66	-1.44%	3,566,406
Oct 21, 2025	59.00	59.00	58.00	58.50	58.50	-0.81%	2,069,275
Oct 20, 2025	59.00	59.00	58.50	58.98	58.98	0.99%	1,953,211
Oct 17, 2025	58.18	59.00	57.54	58.40	58.40	-1.32%	3,144,189
Oct 16, 2025	60.50	61.06	58.62	59.18	59.18	-0.64%	4,062,426
Oct 15, 2025	59.02	59.60	58.94	59.56	59.56	1.71%	3,295,034
Oct 14, 2025	58.28	58.56	57.48	58.56	58.56	-0.27%	3,380,492
Oct 13, 2025	58.18	59.40	58.16	58.72	58.72	0.72%	2,740,781
Oct 10, 2025	58.84	59.16	58.24	58.30	58.30	-0.95%	2,430,441
Oct 9, 2025	59.14	59.28	58.78	58.86	58.86	-0.14%	1,820,665
Oct 8, 2025	60.00	60.40	57.80	58.94	58.94	0.82%	4,077,012
Oct 7, 2025	58.54	59.12	58.46	58.46	58.46	-0.68%	2,062,849
Oct 6, 2025	58.66	59.24	58.46	58.86	58.86	0.38%	2,069,958
Oct 3, 2025	58.88	59.10	58.54	58.64	58.64	0.51%	1,499,381
Oct 2, 2025	57.78	58.58	57.78	58.34	58.34	1.46%	1,773,966
Oct 1, 2025	56.88	57.50	56.44	57.50	57.50	0.31%	2,243,331
Sep 30, 2025	57.00	57.32	56.60	57.32	57.32	0.56%	2,289,908
Sep 29, 2025	57.38	57.42	56.88	57.00	57.00	0.49%	1,932,304
Sep 26, 2025	56.26	57.54	56.26	56.72	56.72	0.89%	1,484,612
Sep 25, 2025	56.74	56.80	55.80	56.22	56.22	-0.78%	1,858,263
Sep 24, 2025	56.66	57.06	56.52	56.66	56.66	-0.77%	2,057,880
Sep 23, 2025	57.04	57.56	56.84	57.10	57.10	0.81%	1,861,817
Sep 22, 2025	56.16	56.68	56.08	56.64	56.64	1.03%	1,667,134
Sep 19, 2025	55.92	56.28	55.60	56.06	56.06	0.36%	4,619,821
Sep 18, 2025	55.62	56.26	55.54	55.86	55.86	1.16%	2,036,721
Sep 17, 2025	55.68	55.94	55.04	55.22	55.22	-1.00%	2,097,934
Sep 16, 2025	56.84	56.96	55.70	55.78	55.78	-1.66%	1,943,671
Sep 15, 2025	57.00	57.10	56.42	56.72	56.72	-0.14%	1,400,647
Sep 12, 2025	57.00	57.06	56.54	56.80	56.80	0.14%	2,922,241
Sep 11, 2025	56.64	57.12	56.34	56.72	56.72	0.18%	1,477,812
Sep 10, 2025	56.88	57.02	56.02	56.62	56.62	1.65%	1,895,901
Sep 9, 2025	55.90	56.08	55.60	55.70	55.70	-0.43%	2,154,778