ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,352,007
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%	3,564,297
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%	2,326,767
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%	2,265,294
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%	2,714,509
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%	2,151,125
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