ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	77.56	77.80	75.68	75.68	75.68	-0.68%	2,885,040
Oct 15, 2026	75.32	76.30	74.64	76.20	76.20	-3.40%	3,163,201
Oct 14, 2026	80.58	80.94	78.88	78.88	78.88	-1.05%	1,655,463
Oct 13, 2026	79.06	81.20	78.74	79.72	79.72	-0.37%	1,780,363
Oct 12, 2026	79.78	80.40	79.68	80.02	80.02	0.48%	1,237,171
Oct 9, 2026	79.02	79.64	78.50	79.64	79.64	1.07%	1,397,896
Oct 8, 2026	79.30	79.54	78.60	78.80	78.80	-1.35%	1,777,846
Oct 7, 2026	81.98	82.08	79.86	79.88	79.88	-3.27%	2,058,440
Oct 6, 2026	81.80	82.84	81.42	82.58	82.58	1.08%	1,487,083
Oct 5, 2026	81.90	82.80	80.62	81.70	81.70	-0.24%	2,169,313
Oct 2, 2026	80.78	82.30	80.78	81.90	81.90	2.86%	1,737,439
Oct 1, 2026	79.24	80.60	78.90	79.62	79.62	0.25%	2,282,777
Sep 30, 2026	80.64	80.78	79.42	79.42	79.42	-1.68%	2,626,142
Sep 29, 2026	80.44	81.54	80.44	80.78	80.78	1.25%	1,466,999
Sep 28, 2026	79.80	81.20	79.32	79.78	79.78	-0.50%	1,322,105
Sep 25, 2026	82.00	82.36	79.66	80.18	80.18	-0.40%	1,585,626
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