ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	80.80	80.90	78.66	79.00	79.00	-1.25%	2,366,287
Jul 24, 2026	80.18	80.74	79.46	80.00	80.00	0.18%	2,295,357
Jul 23, 2026	81.12	81.14	79.42	79.86	79.86	-1.04%	2,220,171
Jul 22, 2026	80.44	81.32	79.44	80.70	80.70	-0.22%	2,702,120
Jul 21, 2026	80.22	80.88	79.94	80.88	80.88	2.02%	2,209,607
Jul 20, 2026	79.06	80.70	79.02	79.28	79.28	0.10%	2,559,096
Jul 17, 2026	77.40	79.20	76.50	79.20	79.20	1.20%	4,600,652
Jul 16, 2026	83.90	83.90	78.26	78.26	78.26	-5.91%	4,376,195
Jul 15, 2026	85.48	85.50	83.10	83.18	83.18	-2.69%	3,267,301
Jul 14, 2026	83.04	85.56	82.74	85.48	85.48	1.98%	2,285,497
Jul 13, 2026	82.50	84.08	82.48	83.82	83.82	0.29%	1,863,768
Jul 10, 2026	84.38	84.54	83.22	83.58	83.58	-1.30%	2,190,300
Jul 9, 2026	84.16	85.66	84.16	84.68	84.68	2.82%	2,179,941
Jul 8, 2026	83.30	83.48	81.50	82.36	82.36	-1.20%	2,168,988
Jul 7, 2026	85.10	85.42	82.96	83.36	83.36	-4.29%	2,638,034
Jul 6, 2026	86.80	87.10	84.82	87.10	87.10	-0.32%	2,351,548
Jul 3, 2026	85.70	87.40	85.30	87.38	87.38	2.90%	2,098,591
Jul 2, 2026	84.74	86.66	84.30	84.92	84.92	-1.46%	2,837,926
Jul 1, 2026	87.92	87.94	84.98	86.18	86.18	-1.60%	2,213,505
Jun 30, 2026	86.40	87.70	86.40	87.58	87.58	2.50%	2,812,174
Jun 29, 2026	84.74	85.44	84.06	85.44	85.44	1.09%	1,744,621
Jun 26, 2026	87.18	87.18	84.16	84.52	84.52	-2.54%	3,080,447
Jun 25, 2026	87.42	87.62	85.74	86.72	86.72	0.16%	2,155,441
Jun 24, 2026	86.20	86.92	85.14	86.58	86.58	0.56%	2,144,456
Jun 23, 2026	86.70	87.06	85.28	86.10	86.10	-2.78%	2,514,892
Jun 22, 2026	86.82	89.14	86.60	88.56	88.56	1.68%	2,031,420
Jun 19, 2026	86.56	87.54	86.24	87.10	87.10	0.28%	6,763,044
Jun 18, 2026	86.24	87.54	85.94	86.86	86.86	1.73%	3,438,499
Jun 17, 2026	83.82	86.26	83.68	85.38	85.38	1.62%	2,482,769
Jun 16, 2026	83.16	84.74	83.12	84.02	84.02	1.74%	2,362,979
Jun 15, 2026	83.52	83.88	82.42	82.58	82.58	1.18%	2,268,916
Jun 12, 2026	82.82	82.82	81.12	81.62	81.62	0.42%	2,340,510
Jun 11, 2026	79.82	81.78	79.82	81.28	81.28	2.11%	2,358,941
Jun 10, 2026	80.52	80.92	79.14	79.60	79.60	-1.14%	3,349,054
Jun 9, 2026	82.62	83.84	80.50	80.52	80.52	-2.61%	2,287,602
Jun 8, 2026	81.50	82.98	81.28	82.68	82.68	-0.51%	1,630,328
Jun 5, 2026	84.36	84.36	82.58	83.10	83.10	-1.84%	1,740,267
Jun 4, 2026	85.32	85.82	83.42	84.66	84.66	-1.05%	2,081,105
Jun 3, 2026	85.80	85.92	85.14	85.56	85.56	-0.63%	1,791,081
Jun 2, 2026	84.42	86.48	84.26	86.10	86.10	3.21%	2,055,758
Jun 1, 2026	84.10	84.60	82.50	83.42	83.42	-0.24%	1,743,613
May 29, 2026	83.26	84.00	82.92	83.62	83.62	0.22%	4,126,393
May 28, 2026	83.46	84.22	82.70	83.44	83.44	-0.29%	1,482,076
May 27, 2026	85.36	85.38	82.60	83.68	83.68	-1.46%	2,096,198
May 26, 2026	84.88	85.18	83.76	84.92	84.92	1.34%	2,148,952
May 22, 2026	83.00	84.02	82.74	83.80	83.80	1.92%	1,577,317
May 21, 2026	81.30	82.44	81.26	82.22	82.22	1.08%	1,978,026
May 20, 2026	79.88	82.22	79.88	81.34	81.34	2.08%	2,613,098
May 19, 2026	80.56	81.84	78.82	79.68	79.68	-1.70%	2,446,526
May 18, 2026	81.22	82.74	80.54	81.06	81.06	-1.19%	2,110,582