ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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