ABB Ltd (SWX:ABBNE)
Switzerland · Delayed Price · Currency is CHF 53.68
-0.02 (-0.04%)
At close: Sep 1, 2025
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.40 | 55.68 | 55.10 | 55.12 | - | 0.36% | 80,586 |
| Sep 4, 2025 | 54.30 | 55.16 | 54.28 | 54.92 | - | 2.65% | 56,756 |
| Sep 3, 2025 | 53.44 | 53.96 | 53.06 | 53.50 | - | 1.02% | 68,517 |
| Sep 2, 2025 | 54.14 | 54.14 | 52.68 | 52.96 | - | -1.34% | 96,000 |
| Sep 1, 2025 | 53.72 | 53.90 | 53.60 | 53.68 | - | -0.04% | 102,000 |
| Aug 29, 2025 | 54.16 | 54.38 | 53.70 | 53.70 | - | -0.52% | 112,000 |
| Aug 28, 2025 | 54.06 | 54.06 | 53.48 | 53.98 | - | 0.33% | 55,081 |
| Aug 27, 2025 | 54.06 | 54.10 | 53.64 | 53.80 | - | -0.41% | 102,000 |
| Aug 26, 2025 | 53.62 | 54.02 | 53.54 | 54.02 | - | 0.19% | 59,085 |
| Aug 25, 2025 | 53.90 | 54.06 | 53.82 | 53.92 | - | 0.15% | 100,959 |
| Aug 22, 2025 | 53.26 | 53.84 | 53.20 | 53.84 | - | 0.82% | 57,943 |
| Aug 21, 2025 | 53.74 | 53.74 | 53.26 | 53.40 | - | -0.07% | 73,000 |
| Aug 20, 2025 | 53.56 | 54.32 | 53.42 | 53.44 | - | -1.37% | 102,000 |
| Aug 19, 2025 | 54.10 | 54.20 | 53.86 | 54.18 | - | 1.12% | 58,942 |
| Aug 18, 2025 | 53.88 | 53.92 | 53.44 | 53.58 | - | -0.67% | 102,000 |
| Aug 15, 2025 | 54.26 | 54.26 | 53.86 | 53.94 | - | 0.11% | 79,000 |
| Aug 14, 2025 | 54.08 | 54.18 | 53.74 | 53.88 | - | - | 73,963 |
| Aug 13, 2025 | 54.34 | 54.52 | 53.84 | 53.88 | - | 0.22% | 97,000 |
| Aug 12, 2025 | 53.70 | 54.04 | 53.56 | 53.76 | - | 0.94% | 71,080 |
| Aug 11, 2025 | 53.68 | 53.74 | 52.96 | 53.26 | - | -0.19% | 103,000 |
| Aug 8, 2025 | 53.44 | 53.66 | 53.32 | 53.36 | - | - | 53,986 |
| Aug 7, 2025 | 52.96 | 53.70 | 52.78 | 53.36 | - | 2.34% | 87,975 |
| Aug 6, 2025 | 53.32 | 53.36 | 52.10 | 52.14 | - | -1.44% | 101,000 |
| Aug 5, 2025 | 53.48 | 53.64 | 52.76 | 52.90 | - | -0.08% | 109,000 |
| Aug 4, 2025 | 52.52 | 53.06 | 52.40 | 52.94 | - | -1.42% | 63,000 |
| Jul 31, 2025 | 54.22 | 54.38 | 53.70 | 53.70 | - | 0.45% | 64,000 |
| Jul 30, 2025 | 52.90 | 53.88 | 52.90 | 53.46 | - | 0.87% | 82,000 |
| Jul 29, 2025 | 53.10 | 53.74 | 53.00 | 53.00 | - | 0.08% | 94,000 |
| Jul 28, 2025 | 53.88 | 53.88 | 52.76 | 52.96 | - | -0.15% | 102,000 |
| Jul 25, 2025 | 52.94 | 53.32 | 52.82 | 53.04 | - | -0.71% | 70,000 |
| Jul 24, 2025 | 53.56 | 53.92 | 53.16 | 53.42 | - | 1.83% | 98,000 |
| Jul 23, 2025 | 52.10 | 52.70 | 51.92 | 52.46 | - | 1.82% | 56,500 |
| Jul 22, 2025 | 52.50 | 52.50 | 51.42 | 51.52 | - | -2.02% | 98,000 |
| Jul 21, 2025 | 52.90 | 53.28 | 52.50 | 52.58 | - | 0.88% | 102,000 |
| Jul 18, 2025 | 52.78 | 53.00 | 52.00 | 52.12 | - | 1.20% | 118,000 |
| Jul 17, 2025 | 51.34 | 51.52 | 50.26 | 51.50 | - | 7.70% | 67,171 |
| Jul 16, 2025 | 47.96 | 48.25 | 47.71 | 47.82 | - | -0.60% | 126,000 |
| Jul 15, 2025 | 47.78 | 48.43 | 47.78 | 48.11 | - | 1.82% | 136,000 |
| Jul 14, 2025 | 47.32 | 47.49 | 47.13 | 47.25 | - | -0.44% | 136,023 |
| Jul 11, 2025 | 47.52 | 47.59 | 47.20 | 47.46 | - | -0.86% | 58,500 |
| Jul 10, 2025 | 47.70 | 48.46 | 47.57 | 47.87 | - | 1.46% | 122,000 |
| Jul 9, 2025 | 46.87 | 47.71 | 46.61 | 47.18 | - | 0.13% | 140,000 |
| Jul 8, 2025 | 47.25 | 47.47 | 47.01 | 47.12 | - | 0.11% | 154,000 |
| Jul 7, 2025 | 46.90 | 47.20 | 46.75 | 47.07 | - | 0.34% | 88,690 |
| Jul 4, 2025 | 47.33 | 47.34 | 46.64 | 46.91 | - | -0.93% | 97,500 |
| Jul 3, 2025 | 47.34 | 47.41 | 47.05 | 47.35 | - | 0.87% | 77,500 |
| Jul 2, 2025 | 46.72 | 47.26 | 46.61 | 46.94 | - | 0.45% | 97,476 |
| Jul 1, 2025 | 47.41 | 47.44 | 46.61 | 46.73 | - | -1.37% | 136,000 |
| Jun 30, 2025 | 47.91 | 48.06 | 47.32 | 47.38 | - | -0.19% | 144,000 |
| Jun 27, 2025 | 46.52 | 47.63 | 46.52 | 47.47 | - | 3.78% | 53,500 |