ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	82.00	82.36	79.66	80.00	-	-0.62%	923,796
Sep 24, 2026	81.78	82.60	80.42	80.50	80.50	-2.33%	1,936,813
Sep 23, 2026	83.72	83.72	82.28	82.42	82.42	-0.82%	1,862,990
Sep 22, 2026	82.76	83.52	82.46	83.10	83.10	1.17%	1,816,111
Sep 21, 2026	81.56	82.62	81.46	82.14	82.14	2.65%	1,641,591
Sep 18, 2026	79.52	81.10	79.52	80.02	80.02	0.63%	8,954,660
Sep 17, 2026	78.76	80.24	78.76	79.52	79.52	1.61%	1,951,076
Sep 16, 2026	77.44	78.44	77.38	78.26	78.26	2.06%	1,782,841
Sep 15, 2026	75.62	76.96	75.10	76.68	76.68	1.64%	1,875,011
Sep 14, 2026	76.54	76.62	74.82	75.44	75.44	-4.09%	2,542,805
Sep 11, 2026	78.22	79.26	77.94	78.66	78.66	1.03%	1,656,685
Sep 10, 2026	78.62	79.00	77.34	77.86	77.86	-0.59%	1,881,788
Sep 9, 2026	80.68	80.80	78.30	78.32	78.32	-3.28%	2,195,823
Sep 8, 2026	78.88	81.02	78.70	80.98	80.98	2.51%	1,734,608
Sep 7, 2026	78.04	79.32	77.92	79.00	79.00	1.59%	1,196,853
Sep 4, 2026	77.52	77.96	76.84	77.76	77.76	0.70%	1,717,849
Sep 3, 2026	77.14	77.86	76.36	77.22	77.22	-0.31%	1,603,106
Sep 2, 2026	77.68	78.02	76.80	77.46	77.46	-0.54%	1,567,541
Sep 1, 2026	78.72	79.34	77.34	77.88	77.88	-1.42%	2,085,480
Aug 31, 2026	79.82	80.12	78.68	79.00	79.00	-1.37%	2,356,864
Aug 28, 2026	79.24	80.80	79.16	80.10	80.10	1.03%	1,768,372
Aug 27, 2026	80.02	80.62	78.98	79.28	79.28	-0.53%	2,637,511
Aug 26, 2026	79.18	80.02	79.00	79.70	79.70	0.10%	1,605,926
Aug 25, 2026	78.80	80.22	78.80	79.62	79.62	1.84%	1,662,129
Aug 24, 2026	79.66	80.30	77.70	78.18	78.18	-2.52%	2,349,265
Aug 21, 2026	79.72	80.98	79.68	80.20	80.20	0.75%	1,697,602
Aug 20, 2026	80.42	80.66	79.42	79.60	79.60	-0.97%	1,665,719
Aug 19, 2026	80.58	81.84	79.80	80.38	80.38	-0.22%	2,218,909
Aug 18, 2026	82.22	82.44	80.08	80.56	80.56	-2.94%	1,963,185
Aug 17, 2026	83.20	83.90	83.00	83.00	83.00	0.27%	1,346,976
Aug 14, 2026	83.46	83.46	82.68	82.78	82.78	-0.55%	1,163,032
Aug 13, 2026	83.64	83.86	83.02	83.24	83.24	-0.29%	1,346,620
Aug 12, 2026	83.18	84.40	83.16	83.48	83.48	1.02%	1,821,733
Aug 11, 2026	81.52	83.24	81.44	82.64	82.64	1.03%	1,261,756
Aug 10, 2026	81.80	83.16	81.80	81.80	81.80	0.05%	1,309,594
Aug 7, 2026	82.04	82.60	81.34	81.76	81.76	-0.68%	1,777,663
Aug 6, 2026	82.20	82.98	80.94	82.32	82.32	-0.02%	1,616,445
Aug 5, 2026	82.84	83.16	81.50	82.34	82.34	0.83%	2,248,774
Aug 4, 2026	80.86	82.36	80.80	81.66	81.66	1.97%	1,893,790
Aug 3, 2026	80.62	80.72	77.94	80.08	80.08	0.70%	2,475,463
Jul 31, 2026	80.06	81.26	79.20	79.52	79.52	1.09%	2,951,732
Jul 30, 2026	76.54	78.78	75.76	78.66	78.66	3.09%	2,827,358
Jul 29, 2026	77.28	78.14	76.16	76.30	76.30	-1.45%	2,773,462
Jul 28, 2026	78.72	78.96	76.60	77.42	77.42	-2.00%	3,086,446
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