ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	58.64	58.92	58.52	58.70	58.70	-0.37%	46,000
Oct 9, 2025	59.06	59.28	58.82	58.92	58.92	0.24%	61,000
Oct 8, 2025	59.46	59.50	57.92	58.78	58.78	-0.14%	49,522
Oct 7, 2025	58.78	59.08	58.64	58.86	58.86	-0.10%	35,007
Oct 6, 2025	58.74	59.06	58.68	58.92	58.92	0.55%	50,343
Oct 3, 2025	58.80	59.08	58.56	58.60	58.60	0.45%	52,000
Oct 2, 2025	58.32	58.56	58.06	58.34	58.34	1.99%	58,734
Oct 1, 2025	56.50	57.32	56.50	57.20	57.20	0.25%	37,000
Sep 30, 2025	57.00	57.28	56.70	57.06	57.06	-0.21%	49,513
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