ABB Ltd (SWX:ABBNE)
Switzerland · Delayed Price · Currency is CHF 58.34
-0.42 (-0.71%)
At close: Oct 21, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |