ABB Ltd (SWX:ABBNE)
Switzerland · Delayed Price · Currency is CHF 67.80
-0.76 (-1.11%)
At close: Oct 23, 2026
SWX:ABBNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 69.12 | 69.20 | 67.46 | 67.80 | 67.80 | -1.11% | 141,139 |
| Oct 22, 2026 | 70.24 | 70.50 | 68.54 | 68.56 | 68.56 | -4.22% | 180,000 |
| Oct 21, 2026 | 72.24 | 72.24 | 71.10 | 71.58 | 71.58 | 0.31% | 106,809 |
| Oct 20, 2026 | 72.20 | 72.24 | 69.86 | 71.36 | 71.36 | -4.37% | 92,000 |
| Oct 19, 2026 | 75.74 | 75.82 | 74.08 | 74.62 | 74.62 | -2.20% | 107,259 |
| Oct 16, 2026 | 77.54 | 77.70 | 75.86 | 76.30 | 76.30 | 1.22% | 121,327 |
| Oct 15, 2026 | 75.28 | 76.10 | 74.80 | 75.38 | 75.38 | -4.82% | 93,181 |
| Oct 14, 2026 | 80.54 | 80.60 | 79.06 | 79.20 | 79.20 | -0.78% | 130,000 |
| Oct 13, 2026 | 79.10 | 81.24 | 79.10 | 79.82 | 79.82 | -0.52% | 137,227 |
| Oct 12, 2026 | 80.14 | 80.50 | 79.86 | 80.24 | 80.24 | 0.96% | 80,000 |
| Oct 9, 2026 | 79.12 | 79.58 | 78.68 | 79.48 | 79.48 | 0.56% | 73,000 |
| Oct 8, 2026 | 79.40 | 79.90 | 78.80 | 79.04 | 79.04 | -1.50% | 123,245 |
| Oct 7, 2026 | 82.00 | 82.00 | 80.04 | 80.24 | 80.24 | -2.27% | 146,175 |
| Oct 6, 2026 | 81.80 | 82.90 | 81.68 | 82.10 | 82.10 | -0.05% | 83,897 |
| Oct 5, 2026 | 82.70 | 82.70 | 80.86 | 82.14 | 82.14 | -0.02% | 78,100 |
| Oct 2, 2026 | 81.20 | 82.42 | 81.10 | 82.16 | 82.16 | 2.96% | 60,000 |
| Oct 1, 2026 | 80.00 | 80.64 | 79.10 | 79.80 | 79.80 | 0.03% | 134,000 |
| Sep 30, 2026 | 80.86 | 80.88 | 79.78 | 79.78 | 79.78 | -1.80% | 150,000 |
| Sep 29, 2026 | 81.00 | 81.66 | 80.96 | 81.24 | 81.24 | 1.10% | 84,728 |
| Sep 28, 2026 | 79.70 | 81.28 | 79.42 | 80.36 | 80.36 | 0.22% | 80,000 |
| Sep 25, 2026 | 82.28 | 82.44 | 80.00 | 80.18 | 80.18 | -0.99% | 98,000 |
| Sep 24, 2026 | 82.38 | 82.68 | 80.90 | 80.98 | 80.98 | -1.98% | 131,500 |
| Sep 23, 2026 | 83.82 | 83.84 | 82.42 | 82.62 | 82.62 | -0.46% | 145,351 |
| Sep 22, 2026 | 83.10 | 83.62 | 82.60 | 83.00 | 83.00 | 0.58% | 82,200 |
| Sep 21, 2026 | 81.94 | 82.74 | 81.76 | 82.52 | 82.52 | 2.36% | 78,000 |
| Sep 18, 2026 | 80.32 | 81.22 | 80.10 | 80.62 | 80.62 | 1.10% | 187,000 |
| Sep 17, 2026 | 79.10 | 80.34 | 79.06 | 79.74 | 79.74 | 1.61% | 92,000 |
| Sep 16, 2026 | 78.00 | 78.48 | 77.68 | 78.48 | 78.48 | 2.16% | 84,000 |
| Sep 15, 2026 | 75.78 | 77.08 | 75.26 | 76.82 | 76.82 | 1.69% | 79,000 |
| Sep 14, 2026 | 76.42 | 76.62 | 75.00 | 75.54 | 75.54 | -3.94% | 139,000 |
| Sep 11, 2026 | 78.14 | 79.36 | 78.10 | 78.64 | 78.64 | 0.90% | 62,652 |
| Sep 10, 2026 | 78.82 | 79.12 | 77.46 | 77.94 | 77.94 | -0.89% | 136,000 |
| Sep 9, 2026 | 80.70 | 80.78 | 78.44 | 78.64 | 78.64 | -2.70% | 153,000 |
| Sep 8, 2026 | 79.02 | 80.86 | 78.86 | 80.82 | 80.82 | 2.02% | 86,000 |
| Sep 7, 2026 | 78.32 | 79.42 | 78.32 | 79.22 | 79.22 | 2.30% | 81,000 |
| Sep 4, 2026 | 77.56 | 78.06 | 76.90 | 77.44 | 77.44 | 0.18% | 53,818 |
| Sep 3, 2026 | 77.86 | 77.92 | 76.50 | 77.30 | 77.30 | -0.08% | 103,100 |
| Sep 2, 2026 | 77.82 | 78.12 | 77.00 | 77.36 | 77.36 | -0.67% | 117,000 |
| Sep 1, 2026 | 79.98 | 79.98 | 77.52 | 77.88 | 77.88 | -1.52% | 126,000 |
| Aug 31, 2026 | 80.24 | 80.32 | 79.04 | 79.08 | 79.08 | -1.74% | 133,000 |
| Aug 28, 2026 | 79.58 | 80.92 | 79.54 | 80.48 | 80.48 | 1.16% | 91,997 |
| Aug 27, 2026 | 80.20 | 80.76 | 79.16 | 79.56 | 79.56 | -0.33% | 153,000 |
| Aug 26, 2026 | 79.50 | 79.94 | 79.46 | 79.82 | 79.82 | -0.05% | 82,500 |
| Aug 25, 2026 | 79.52 | 80.40 | 79.16 | 79.86 | 79.86 | 1.89% | 74,553 |
| Aug 24, 2026 | 80.04 | 80.54 | 77.96 | 78.38 | 78.38 | -2.59% | 130,000 |
| Aug 21, 2026 | 80.04 | 81.18 | 80.00 | 80.46 | 80.46 | 0.68% | 75,000 |
| Aug 20, 2026 | 80.70 | 80.90 | 79.72 | 79.92 | 79.92 | -0.89% | 97,618 |
| Aug 19, 2026 | 80.76 | 81.88 | 80.04 | 80.64 | 80.64 | 0.05% | 115,000 |
| Aug 18, 2026 | 82.28 | 82.64 | 80.40 | 80.60 | 80.60 | -3.47% | 123,000 |
| Aug 17, 2026 | 83.86 | 84.14 | 83.34 | 83.50 | 83.50 | 0.55% | 120,000 |