ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	58.08	58.34	57.96	58.20	58.20	0.80%	34,933
Dec 18, 2025	57.20	57.80	57.20	57.74	57.74	0.45%	28,000
Dec 17, 2025	58.68	58.68	57.48	57.48	57.48	-1.54%	50,000
Dec 16, 2025	58.28	58.62	58.16	58.38	58.38	-0.55%	55,000
Dec 15, 2025	58.46	58.92	58.46	58.70	58.70	0.24%	58,000
Dec 12, 2025	58.86	59.68	58.56	58.56	58.56	-0.34%	41,000
Dec 11, 2025	59.00	59.10	58.46	58.76	58.76	0.17%	47,000
Dec 10, 2025	58.80	59.18	58.58	58.66	58.66	-0.03%	56,000
Dec 9, 2025	59.46	59.56	58.56	58.68	58.68	-0.88%	61,000
Dec 8, 2025	58.68	59.32	58.58	59.20	59.20	1.02%	36,002
Dec 5, 2025	58.38	58.92	58.34	58.60	58.60	1.10%	62,000
Dec 4, 2025	57.70	58.22	57.62	57.96	57.96	1.54%	33,189
Dec 3, 2025	57.64	57.70	56.54	57.08	57.08	-0.97%	59,500
Dec 2, 2025	57.38	57.88	57.38	57.64	57.64	0.52%	58,695
Dec 1, 2025	57.30	57.50	57.00	57.34	57.34	-0.83%	36,510
Nov 28, 2025	57.32	57.88	57.32	57.82	57.82	0.87%	78,708
Nov 27, 2025	56.90	57.32	56.84	57.32	57.32	1.31%	64,248
Nov 26, 2025	56.28	56.60	56.04	56.58	56.58	1.54%	58,009
Nov 25, 2025	55.76	56.06	55.18	55.72	55.72	-0.11%	104,000
Nov 24, 2025	55.50	55.78	55.24	55.78	55.78	2.16%	59,500
Nov 21, 2025	54.54	55.06	54.34	54.60	54.60	-2.60%	83,000
Nov 20, 2025	55.54	56.10	55.54	56.06	56.06	2.75%	40,453
Nov 19, 2025	54.10	54.56	53.92	54.56	54.56	1.04%	38,692
Nov 18, 2025	54.30	54.60	53.92	54.00	54.00	-3.74%	67,000
Nov 17, 2025	56.30	56.38	56.02	56.10	56.10	0.21%	37,000
Nov 14, 2025	55.82	56.00	55.28	55.98	55.98	-0.39%	27,500
Nov 13, 2025	57.30	57.30	56.00	56.20	56.20	-2.26%	45,000
Nov 12, 2025	57.34	57.94	57.32	57.50	57.50	0.77%	51,000
Nov 11, 2025	57.02	57.16	56.98	57.06	57.06	0.18%	56,000
Nov 10, 2025	57.06	57.20	56.92	56.96	56.96	1.53%	60,000
Nov 7, 2025	56.92	56.92	56.00	56.10	56.10	-0.53%	46,000
Nov 6, 2025	56.96	57.10	56.40	56.40	56.40	-2.22%	60,000
Nov 5, 2025	58.02	58.14	57.40	57.68	57.68	-1.03%	43,108
Nov 4, 2025	58.48	58.48	57.86	58.28	58.28	-1.92%	40,782
Nov 3, 2025	59.58	59.82	59.28	59.42	59.42	-0.50%	57,000
Oct 31, 2025	60.08	60.20	59.68	59.72	59.72	-0.07%	76,000
Oct 30, 2025	59.32	60.14	59.26	59.76	59.76	0.40%	41,523
Oct 29, 2025	59.46	59.76	59.32	59.52	59.52	0.07%	37,500
Oct 28, 2025	59.20	59.68	59.12	59.48	59.48	0.10%	33,041
Oct 27, 2025	59.44	59.64	59.26	59.42	59.42	0.88%	57,000
Oct 24, 2025	58.76	59.00	58.68	58.90	58.90	1.31%	33,500
Oct 23, 2025	58.08	58.14	57.78	58.14	58.14	0.87%	28,012
Oct 22, 2025	58.40	59.00	57.60	57.64	57.64	-1.20%	51,000
Oct 21, 2025	58.86	58.86	58.06	58.34	58.34	-0.71%	56,000
Oct 20, 2025	58.88	58.94	58.60	58.76	58.76	0.20%	55,774
Oct 17, 2025	58.10	58.96	57.70	58.64	58.64	-0.61%	30,000
Oct 16, 2025	60.14	60.14	58.70	59.00	59.00	-0.41%	62,000
Oct 15, 2025	59.12	59.46	59.00	59.24	59.24	1.96%	45,000
Oct 14, 2025	58.26	58.50	57.56	58.10	58.10	-0.41%	45,214
Oct 13, 2025	58.36	58.52	58.20	58.34	58.34	-0.61%	42,851