ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	64.10	64.36	62.04	63.14	63.14	-2.32%	2,693,979
Mar 26, 2026	66.38	66.80	64.64	64.64	64.64	-3.58%	3,460,252
Mar 25, 2026	66.52	67.18	66.08	67.04	67.04	2.44%	2,420,993
Mar 24, 2026	64.92	65.48	63.74	65.44	65.44	1.02%	2,151,125
Mar 23, 2026	62.30	65.78	61.52	64.78	64.78	0.50%	3,440,245
Mar 20, 2026	66.04	66.58	64.12	64.46	63.52	-2.10%	6,069,006
Mar 19, 2026	66.36	66.46	64.78	65.84	64.88	-2.46%	2,910,682
Mar 18, 2026	67.00	68.60	66.92	67.50	66.52	1.38%	2,859,489
Mar 17, 2026	65.92	67.12	65.62	66.58	65.61	0.21%	2,288,810
Mar 16, 2026	66.16	66.96	65.44	66.44	65.47	-	1,588,657
Mar 13, 2026	66.90	68.04	66.26	66.44	65.47	-1.89%	3,014,348
Mar 12, 2026	67.66	68.16	66.64	67.72	66.73	0.09%	2,047,225
Mar 11, 2026	67.50	67.92	66.80	67.66	66.67	-0.53%	1,767,566
Mar 10, 2026	68.22	68.58	67.02	68.02	67.03	4.20%	2,632,596
Mar 9, 2026	63.06	65.28	62.92	65.28	64.33	-1.72%	3,236,775
Mar 6, 2026	67.00	67.24	65.08	66.42	65.45	-0.24%	2,798,429
Mar 5, 2026	67.74	68.54	66.48	66.58	65.61	-2.03%	2,230,949
Mar 4, 2026	66.92	68.68	66.84	67.96	66.97	1.13%	2,319,468
Mar 3, 2026	68.98	69.42	66.60	67.20	66.22	-4.87%	3,902,415
Mar 2, 2026	70.50	70.78	69.50	70.64	69.61	-1.64%	2,491,153
Feb 27, 2026	71.28	72.12	71.08	71.82	70.77	1.10%	4,795,503
Feb 26, 2026	71.42	72.08	70.18	71.04	70.00	-0.50%	2,038,833
Feb 25, 2026	71.04	71.90	71.04	71.40	70.36	1.10%	1,945,291
Feb 24, 2026	69.86	70.84	69.44	70.62	69.59	1.17%	2,245,676
Feb 23, 2026	69.72	70.12	69.22	69.80	68.78	-0.68%	2,248,964
Feb 20, 2026	70.28	70.86	69.70	70.28	69.26	0.51%	3,058,314
Feb 19, 2026	70.70	70.70	69.72	69.92	68.90	-0.96%	2,046,081
Feb 18, 2026	69.78	70.66	69.46	70.60	69.57	1.15%	1,546,552
Feb 17, 2026	70.10	70.36	68.76	69.80	68.78	-1.16%	1,853,323
Feb 16, 2026	70.30	70.66	70.16	70.62	69.59	0.91%	2,220,540
Feb 13, 2026	69.16	70.04	68.76	69.98	68.96	0.69%	3,929,057
Feb 12, 2026	70.08	70.54	69.24	69.50	68.49	-0.03%	2,547,256
Feb 11, 2026	68.70	70.00	68.42	69.52	68.51	1.31%	2,746,421
Feb 10, 2026	68.52	68.78	68.18	68.62	67.62	0.41%	3,033,393
Feb 9, 2026	67.70	68.42	67.12	68.34	67.34	2.15%	2,366,413
Feb 6, 2026	66.52	66.92	65.82	66.90	65.92	0.69%	3,006,117
Feb 5, 2026	67.10	67.82	65.70	66.44	65.47	-1.07%	2,987,682
Feb 4, 2026	68.60	68.86	67.16	67.16	66.18	-1.29%	3,433,382
Feb 3, 2026	68.74	69.06	66.98	68.04	67.05	0.65%	3,077,121
Feb 2, 2026	65.80	67.74	65.64	67.60	66.61	1.41%	2,523,320
Jan 30, 2026	66.52	66.94	66.02	66.66	65.69	0.42%	3,037,515
Jan 29, 2026	65.16	68.06	64.64	66.38	65.41	8.46%	7,631,211
Jan 28, 2026	61.68	62.14	61.02	61.20	60.31	-0.42%	2,684,480
Jan 27, 2026	61.00	61.70	60.90	61.46	60.56	1.75%	2,408,005
Jan 26, 2026	59.36	60.40	59.34	60.40	59.52	1.07%	2,664,259
Jan 23, 2026	59.30	60.00	58.92	59.76	58.89	0.44%	1,859,534
Jan 22, 2026	60.14	60.48	59.50	59.50	58.63	-0.44%	2,943,288
Jan 21, 2026	59.74	60.08	58.94	59.76	58.89	-0.23%	3,490,489
Jan 20, 2026	59.82	60.04	58.76	59.90	59.03	-0.63%	2,162,827
Jan 19, 2026	60.52	60.74	59.88	60.28	59.40	-2.14%	1,921,219