ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	81.70	82.04	80.78	82.04	82.04	-0.99%	3,422,952
May 13, 2026	82.30	83.12	81.84	82.86	82.86	2.09%	1,867,924
May 12, 2026	82.52	83.70	80.88	81.16	81.16	-2.87%	2,242,330
May 11, 2026	82.64	83.64	82.08	83.56	83.56	1.88%	2,772,845
May 8, 2026	80.90	82.50	80.82	82.02	82.02	0.98%	1,759,576
May 7, 2026	82.56	83.48	81.22	81.22	81.22	-1.43%	2,455,016
May 6, 2026	81.50	83.06	81.26	82.40	82.40	2.26%	2,892,008
May 5, 2026	78.38	80.78	78.26	80.58	80.58	2.75%	2,084,529
May 4, 2026	78.50	79.72	78.24	78.42	78.42	-0.03%	2,624,464
Apr 30, 2026	75.94	78.72	75.82	78.44	78.44	2.30%	2,289,706
Apr 29, 2026	76.24	77.12	76.24	76.68	76.68	0.34%	1,786,597
Apr 28, 2026	77.54	77.74	76.06	76.42	76.42	-1.55%	2,276,436
Apr 27, 2026	78.00	78.66	77.00	77.62	77.62	-0.36%	2,866,433
Apr 24, 2026	77.10	77.96	76.40	77.90	77.90	-0.26%	2,374,359
Apr 23, 2026	76.50	78.60	76.28	78.10	78.10	1.80%	2,856,498
Apr 22, 2026	78.20	78.82	75.28	76.72	76.72	3.40%	3,585,894
Apr 21, 2026	74.88	74.92	73.58	74.20	74.20	-0.08%	2,709,877
Apr 20, 2026	74.26	74.68	73.80	74.26	74.26	-1.62%	3,083,678
Apr 17, 2026	72.00	75.48	72.00	75.48	75.48	4.20%	4,595,561
Apr 16, 2026	72.90	73.00	72.06	72.44	72.44	0.06%	1,520,108
Apr 15, 2026	71.92	72.52	71.84	72.40	72.40	0.28%	2,049,114
Apr 14, 2026	71.92	72.64	71.84	72.20	72.20	0.87%	2,113,712
Apr 13, 2026	70.74	71.72	70.54	71.58	71.58	-0.36%	2,076,737
Apr 10, 2026	71.36	72.16	71.12	71.84	71.84	1.47%	2,260,774
Apr 9, 2026	69.68	70.80	69.64	70.80	70.80	1.00%	2,331,884
Apr 8, 2026	70.76	71.00	68.98	70.10	70.10	7.98%	3,415,942
Apr 7, 2026	65.72	66.24	64.68	64.92	64.92	-1.40%	2,322,399
Apr 2, 2026	64.26	66.20	64.22	65.84	65.84	-0.66%	2,398,007
Apr 1, 2026	66.00	66.60	65.16	66.28	66.28	4.81%	2,716,018
Mar 31, 2026	62.00	63.84	61.70	63.24	63.24	1.70%	2,811,724
Mar 30, 2026	62.70	63.62	62.18	62.18	62.18	-1.52%	3,019,070
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%	2,151,976
Mar 23, 2026	62.30	65.78	61.52	64.78	64.78	1.98%	3,440,976
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