ABB Ltd (SWX:ABBNE)
Switzerland · Delayed Price · Currency is CHF 57.24
+0.58 (1.02%)
Last updated: Sep 29, 2025, 3:25 PM CET
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 57.30 | 57.42 | 56.96 | 57.18 | 57.18 | 0.92% | 51,231 |
| Sep 26, 2025 | 56.48 | 57.34 | 56.44 | 56.66 | 56.66 | 0.85% | 53,000 |
| Sep 25, 2025 | 56.28 | 56.62 | 55.88 | 56.18 | 56.18 | -0.99% | 47,457 |
| Sep 24, 2025 | 56.68 | 57.06 | 56.58 | 56.74 | 56.74 | -0.77% | 63,000 |
| Sep 23, 2025 | 57.10 | 57.54 | 56.90 | 57.18 | 57.18 | 1.42% | 50,500 |
| Sep 22, 2025 | 56.30 | 56.58 | 56.14 | 56.38 | 56.38 | 0.57% | 39,136 |
| Sep 19, 2025 | 55.88 | 56.22 | 55.78 | 56.06 | 56.06 | 0.43% | 22,928 |
| Sep 18, 2025 | 55.84 | 56.18 | 55.62 | 55.82 | 55.82 | 1.09% | 47,000 |
| Sep 17, 2025 | 55.78 | 55.90 | 55.22 | 55.22 | 55.22 | -1.11% | 52,000 |
| Sep 16, 2025 | 56.68 | 56.94 | 55.84 | 55.84 | 55.84 | -1.48% | 56,000 |
| Sep 15, 2025 | 56.84 | 56.84 | 56.50 | 56.68 | 56.68 | -0.18% | 60,000 |
| Sep 12, 2025 | 57.00 | 57.04 | 56.68 | 56.78 | 56.78 | -0.11% | 80,000 |
| Sep 11, 2025 | 56.54 | 56.88 | 56.46 | 56.84 | 56.84 | 0.50% | 39,053 |
| Sep 10, 2025 | 56.90 | 56.90 | 56.26 | 56.56 | 56.56 | 1.51% | 39,101 |
| Sep 9, 2025 | 55.96 | 56.04 | 55.64 | 55.72 | 55.72 | - | 64,000 |
| Sep 8, 2025 | 55.42 | 55.72 | 55.32 | 55.72 | 55.72 | 1.16% | 37,622 |
| Sep 5, 2025 | 55.40 | 55.68 | 55.00 | 55.08 | 55.08 | 0.29% | 106,000 |
| Sep 4, 2025 | 54.30 | 55.16 | 54.28 | 54.92 | 54.92 | 2.65% | 55,256 |
| Sep 3, 2025 | 53.44 | 53.96 | 53.06 | 53.50 | 53.50 | 1.02% | 68,517 |
| Sep 2, 2025 | 54.14 | 54.14 | 52.68 | 52.96 | 52.96 | -1.34% | 96,000 |
| Sep 1, 2025 | 53.72 | 53.90 | 53.60 | 53.68 | 53.68 | -0.04% | 102,000 |
| Aug 29, 2025 | 54.16 | 54.38 | 53.70 | 53.70 | 53.70 | -0.52% | 112,000 |
| Aug 28, 2025 | 54.06 | 54.06 | 53.48 | 53.98 | 53.98 | 0.33% | 55,081 |
| Aug 27, 2025 | 54.06 | 54.10 | 53.64 | 53.80 | 53.80 | -0.41% | 102,000 |
| Aug 26, 2025 | 53.62 | 54.02 | 53.54 | 54.02 | 54.02 | 0.19% | 59,085 |
| Aug 25, 2025 | 53.90 | 54.06 | 53.82 | 53.92 | 53.92 | 0.15% | 100,959 |
| Aug 22, 2025 | 53.26 | 53.84 | 53.20 | 53.84 | 53.84 | 0.82% | 57,943 |
| Aug 21, 2025 | 53.74 | 53.74 | 53.26 | 53.40 | 53.40 | -0.07% | 73,000 |
| Aug 20, 2025 | 53.56 | 54.32 | 53.42 | 53.44 | 53.44 | -1.37% | 102,000 |
| Aug 19, 2025 | 54.10 | 54.20 | 53.86 | 54.18 | 54.18 | 1.12% | 58,942 |
| Aug 18, 2025 | 53.88 | 53.92 | 53.44 | 53.58 | 53.58 | -0.67% | 102,000 |
| Aug 15, 2025 | 54.26 | 54.26 | 53.86 | 53.94 | 53.94 | 0.11% | 79,000 |
| Aug 14, 2025 | 54.08 | 54.18 | 53.74 | 53.88 | 53.88 | - | 73,963 |
| Aug 13, 2025 | 54.34 | 54.52 | 53.84 | 53.88 | 53.88 | 0.22% | 97,000 |
| Aug 12, 2025 | 53.70 | 54.04 | 53.56 | 53.76 | 53.76 | 0.94% | 71,080 |
| Aug 11, 2025 | 53.68 | 53.74 | 52.96 | 53.26 | 53.26 | -0.19% | 103,000 |
| Aug 8, 2025 | 53.44 | 53.66 | 53.32 | 53.36 | 53.36 | - | 53,986 |
| Aug 7, 2025 | 52.96 | 53.70 | 52.78 | 53.36 | 53.36 | 2.34% | 87,975 |
| Aug 6, 2025 | 53.32 | 53.36 | 52.10 | 52.14 | 52.14 | -1.44% | 101,000 |
| Aug 5, 2025 | 53.48 | 53.64 | 52.76 | 52.90 | 52.90 | -0.08% | 109,000 |
| Aug 4, 2025 | 52.52 | 53.06 | 52.40 | 52.94 | 52.94 | -1.42% | 63,000 |
| Jul 31, 2025 | 54.22 | 54.38 | 53.70 | 53.70 | 53.70 | 0.45% | 64,000 |
| Jul 30, 2025 | 52.90 | 53.88 | 52.90 | 53.46 | 53.46 | 0.87% | 82,000 |
| Jul 29, 2025 | 53.10 | 53.74 | 53.00 | 53.00 | 53.00 | 0.08% | 94,000 |
| Jul 28, 2025 | 53.88 | 53.88 | 52.76 | 52.96 | 52.96 | -0.15% | 102,000 |
| Jul 25, 2025 | 52.94 | 53.32 | 52.82 | 53.04 | 53.04 | -0.71% | 70,000 |
| Jul 24, 2025 | 53.56 | 53.92 | 53.16 | 53.42 | 53.42 | 1.83% | 98,000 |
| Jul 23, 2025 | 52.10 | 52.70 | 51.92 | 52.46 | 52.46 | 1.82% | 56,500 |
| Jul 22, 2025 | 52.50 | 52.50 | 51.42 | 51.52 | 51.52 | -2.02% | 98,000 |
| Jul 21, 2025 | 52.90 | 53.28 | 52.50 | 52.58 | 52.58 | 0.88% | 102,000 |