ABB Ltd (SWX:ABBNE)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
58.34
-0.42 (-0.71%)
At close: Oct 21, 2025

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202558.8858.9458.6058.7658.760.20%55,774
Oct 17, 202558.1058.9657.7058.6458.64-0.61%30,000
Oct 16, 202560.1460.1458.7059.0059.00-0.41%62,000
Oct 15, 202559.1259.4659.0059.2459.241.96%45,000
Oct 14, 202558.2658.5057.5658.1058.10-0.41%45,214
Oct 13, 202558.3658.5258.2058.3458.34-0.61%42,851
Oct 10, 202558.6458.9258.5258.7058.70-0.37%46,000
Oct 9, 202559.0659.2858.8258.9258.920.24%61,000
Oct 8, 202559.4659.5057.9258.7858.78-0.14%49,522
Oct 7, 202558.7859.0858.6458.8658.86-0.10%35,007
Oct 6, 202558.7459.0658.6858.9258.920.55%50,343
Oct 3, 202558.8059.0858.5658.6058.600.45%52,000
Oct 2, 202558.3258.5658.0658.3458.341.99%58,734
Oct 1, 202556.5057.3256.5057.2057.200.25%37,000
Sep 30, 202557.0057.2856.7057.0657.06-0.21%49,513
Sep 29, 202557.3057.4256.9657.1857.180.92%51,231
Sep 26, 202556.4857.3456.4456.6656.660.85%53,000
Sep 25, 202556.2856.6255.8856.1856.18-0.99%47,457
Sep 24, 202556.6857.0656.5856.7456.74-0.77%63,000
Sep 23, 202557.1057.5456.9057.1857.181.42%50,500
Sep 22, 202556.3056.5856.1456.3856.380.57%39,136
Sep 19, 202555.8856.2255.7856.0656.060.43%22,928
Sep 18, 202555.8456.1855.6255.8255.821.09%47,000
Sep 17, 202555.7855.9055.2255.2255.22-1.11%52,000
Sep 16, 202556.6856.9455.8455.8455.84-1.48%56,000
Sep 15, 202556.8456.8456.5056.6856.68-0.18%60,000
Sep 12, 202557.0057.0456.6856.7856.78-0.11%80,000
Sep 11, 202556.5456.8856.4656.8456.840.50%39,053
Sep 10, 202556.9056.9056.2656.5656.561.51%39,101
Sep 9, 202555.9656.0455.6455.7255.72-64,000
Sep 8, 202555.4255.7255.3255.7255.721.16%37,622
Sep 5, 202555.4055.6855.0055.0855.080.29%106,000
Sep 4, 202554.3055.1654.2854.9254.922.65%55,256
Sep 3, 202553.4453.9653.0653.5053.501.02%68,517
Sep 2, 202554.1454.1452.6852.9652.96-1.34%96,000
Sep 1, 202553.7253.9053.6053.6853.68-0.04%102,000
Aug 29, 202554.1654.3853.7053.7053.70-0.52%112,000
Aug 28, 202554.0654.0653.4853.9853.980.33%55,081
Aug 27, 202554.0654.1053.6453.8053.80-0.41%102,000
Aug 26, 202553.6254.0253.5454.0254.020.19%59,085
Aug 25, 202553.9054.0653.8253.9253.920.15%100,959
Aug 22, 202553.2653.8453.2053.8453.840.82%57,943
Aug 21, 202553.7453.7453.2653.4053.40-0.07%73,000
Aug 20, 202553.5654.3253.4253.4453.44-1.37%102,000
Aug 19, 202554.1054.2053.8654.1854.181.12%58,942
Aug 18, 202553.8853.9253.4453.5853.58-0.67%102,000
Aug 15, 202554.2654.2653.8653.9453.940.11%79,000
Aug 14, 202554.0854.1853.7453.8853.88-73,963
Aug 13, 202554.3454.5253.8453.8853.880.22%97,000
Aug 12, 202553.7054.0453.5653.7653.760.94%71,080