ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	74.46	74.46	74.24	74.24	-	1.20%	-
Feb 3, 2026	74.92	74.92	73.36	73.36	73.36	0.60%	-
Feb 2, 2026	71.84	72.92	71.84	72.92	72.92	0.33%	50
Jan 30, 2026	72.50	72.80	72.50	72.68	72.68	-1.81%	-
Jan 29, 2026	74.02	74.02	74.02	74.02	74.02	10.97%	-
Jan 28, 2026	67.46	67.46	66.70	66.70	66.70	-0.30%	-
Jan 27, 2026	66.54	66.90	66.34	66.90	66.90	2.58%	-
Jan 26, 2026	64.80	65.22	64.80	65.22	65.22	1.30%	-
Jan 23, 2026	64.04	64.38	64.04	64.38	64.38	-0.59%	-
Jan 22, 2026	64.90	64.96	64.76	64.76	64.76	1.63%	-
Jan 21, 2026	64.60	64.60	63.72	63.72	63.72	-0.96%	-
Jan 20, 2026	64.34	64.34	63.58	64.34	64.34	-0.98%	22
Jan 19, 2026	64.82	64.98	64.54	64.98	64.98	-1.46%	-
Jan 16, 2026	66.20	66.20	65.78	65.94	65.94	0.09%	-
Jan 15, 2026	65.74	65.88	65.74	65.88	65.88	1.26%	-
Jan 14, 2026	65.18	65.48	64.88	65.06	65.06	-0.06%	-
Jan 13, 2026	64.70	65.10	64.70	65.10	65.10	0.31%	-
Jan 12, 2026	64.76	64.90	64.50	64.90	64.90	0.96%	-
Jan 9, 2026	64.22	64.42	64.22	64.28	64.28	-0.09%	-
Jan 8, 2026	65.20	65.20	64.34	64.34	64.34	-2.28%	-
Jan 7, 2026	65.76	65.88	65.38	65.84	65.84	0.80%	15
Jan 6, 2026	64.68	65.32	64.68	65.32	65.32	0.18%	-
Jan 5, 2026	64.52	65.20	64.52	65.20	65.20	4.25%	-
Jan 2, 2026	62.70	62.70	62.44	62.54	62.54	-2.04%	-
Dec 30, 2025	63.44	63.84	63.44	63.84	63.84	0.41%	-
Dec 29, 2025	63.70	63.70	63.34	63.58	63.58	0.09%	-
Dec 23, 2025	63.30	63.52	63.30	63.52	63.52	1.02%	-
Dec 22, 2025	63.02	63.06	62.88	62.88	62.88	0.70%	-
Dec 19, 2025	62.32	62.60	62.26	62.44	62.44	0.55%	-
Dec 18, 2025	61.28	62.10	61.28	62.10	62.10	-0.16%	-
Dec 17, 2025	62.54	62.54	62.20	62.20	62.20	-0.42%	-
Dec 16, 2025	62.08	62.48	62.08	62.46	62.46	-0.54%	-
Dec 15, 2025	62.46	62.94	62.46	62.80	62.80	-1.38%	-
Dec 12, 2025	63.10	63.86	63.10	63.68	63.68	0.57%	-
Dec 11, 2025	63.00	63.32	62.76	63.32	63.32	0.57%	-
Dec 10, 2025	62.66	62.96	62.66	62.96	62.96	0.70%	-
Dec 9, 2025	63.24	63.24	62.52	62.52	62.52	-0.92%	-
Dec 8, 2025	62.94	63.10	62.94	63.10	63.10	0.35%	-
Dec 5, 2025	62.32	62.98	62.32	62.88	62.88	1.26%	-
Dec 4, 2025	62.08	62.10	62.08	62.10	62.10	1.84%	-
Dec 3, 2025	61.64	61.64	60.98	60.98	60.98	-1.04%	-
Dec 2, 2025	61.42	61.94	61.42	61.62	61.62	0.16%	-
Dec 1, 2025	61.24	61.52	61.24	61.52	61.52	-0.71%	-
Nov 28, 2025	61.32	61.98	61.32	61.96	61.96	1.04%	-
Nov 27, 2025	60.92	61.32	60.92	61.32	61.32	1.19%	-
Nov 26, 2025	60.32	60.60	60.32	60.60	60.60	1.54%	-
Nov 25, 2025	59.64	59.68	59.64	59.68	59.68	-	-
Nov 24, 2025	59.50	59.68	59.50	59.68	59.68	1.05%	-
Nov 21, 2025	58.62	59.06	58.62	59.06	59.06	-1.47%	-
Nov 20, 2025	59.82	60.20	59.82	59.94	59.94	1.94%	-