ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.86	73.86	72.50	72.50	72.50	-2.29%	-
Mar 5, 2026	74.80	75.20	74.20	74.20	74.20	-1.54%	-
Mar 4, 2026	74.28	75.44	74.26	75.36	75.36	1.70%	-
Mar 3, 2026	75.88	75.88	74.10	74.10	74.10	-3.72%	-
Mar 2, 2026	77.24	77.72	76.96	76.96	76.96	-2.31%	-
Feb 27, 2026	78.40	79.04	78.40	78.78	78.78	0.48%	-
Feb 26, 2026	78.12	78.72	78.12	78.40	78.40	-0.51%	-
Feb 25, 2026	78.32	78.80	78.32	78.80	78.80	2.15%	-
Feb 24, 2026	76.58	77.14	76.58	77.14	77.14	0.55%	-
Feb 23, 2026	76.20	76.72	76.20	76.72	76.72	0.26%	-
Feb 20, 2026	76.94	76.94	76.52	76.52	76.52	-0.05%	-
Feb 19, 2026	76.80	76.82	76.56	76.56	76.56	-0.49%	-
Feb 18, 2026	76.22	76.94	76.22	76.94	76.94	1.37%	-
Feb 17, 2026	76.00	76.00	75.84	75.90	75.90	-1.48%	-
Feb 16, 2026	77.32	77.34	77.04	77.04	77.04	1.21%	50
Feb 13, 2026	76.12	76.12	76.12	76.12	76.12	-1.04%	-
Feb 12, 2026	76.56	76.92	76.56	76.92	76.92	1.02%	-
Feb 11, 2026	75.14	76.14	75.14	76.14	76.14	1.12%	-
Feb 10, 2026	74.92	75.30	74.92	75.30	75.30	1.65%	-
Feb 9, 2026	73.56	74.08	73.42	74.08	74.08	2.15%	-
Feb 6, 2026	72.22	72.60	72.22	72.52	72.52	0.64%	-
Feb 5, 2026	73.82	73.82	72.06	72.06	72.06	-3.51%	-
Feb 4, 2026	74.46	74.92	74.24	74.68	74.68	1.80%	-
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%	-