ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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