ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	55.61	55.97	55.59	55.96	-	1.21%	7,747
May 12, 2025	55.02	56.31	54.58	55.29	55.29	1.82%	230,283
May 9, 2025	54.25	54.34	54.06	54.30	54.30	0.02%	697,657
May 8, 2025	54.80	54.83	54.24	54.29	54.29	0.28%	793,773
May 7, 2025	54.07	54.24	53.73	54.14	54.14	0.19%	202,669
May 6, 2025	54.01	54.30	53.76	54.04	54.04	-1.83%	703,090
May 5, 2025	55.09	55.32	54.66	55.05	55.05	0.16%	158,315
May 2, 2025	54.69	55.18	54.45	54.96	54.96	3.46%	708,855
May 1, 2025	52.50	53.45	51.55	53.12	53.12	0.97%	690,701
Apr 30, 2025	51.82	52.70	51.68	52.61	52.61	2.04%	445,678
Apr 29, 2025	51.66	51.94	51.50	51.56	51.56	-2.18%	354,983
Apr 28, 2025	52.25	52.87	51.67	52.71	52.71	0.55%	306,485
Apr 25, 2025	52.00	52.49	51.91	52.42	52.42	1.98%	276,381
Apr 24, 2025	51.05	51.53	51.02	51.40	51.40	1.10%	204,283
Apr 23, 2025	51.46	52.02	50.55	50.84	50.84	0.32%	620,941
Apr 22, 2025	50.01	51.06	49.58	50.68	50.68	-0.65%	558,660
Apr 21, 2025	51.36	53.39	50.57	51.01	51.01	-1.60%	244,782
Apr 17, 2025	51.28	52.32	50.90	51.84	51.84	2.92%	905,153
Apr 16, 2025	50.69	51.04	50.08	50.37	50.37	-0.36%	296,760
Apr 15, 2025	51.00	51.36	50.54	50.55	50.55	-0.04%	293,836
Apr 14, 2025	50.20	50.98	49.90	50.57	50.57	0.84%	440,363
Apr 11, 2025	48.93	50.32	48.93	50.15	50.15	-0.26%	356,214
Apr 10, 2025	49.36	50.36	48.85	50.28	50.28	1.41%	403,703
Apr 9, 2025	46.18	50.45	46.18	49.58	49.58	5.87%	634,976
Apr 8, 2025	48.53	48.70	46.07	46.83	46.83	0.77%	493,751
Apr 7, 2025	45.70	48.34	45.36	46.47	46.47	-0.93%	538,663
Apr 4, 2025	47.88	48.01	46.77	46.91	46.91	-5.60%	424,136
Apr 3, 2025	50.10	50.58	49.60	49.69	49.69	-4.02%	211,715
Apr 2, 2025	50.97	52.00	50.89	51.77	51.77	-0.48%	157,443
Apr 1, 2025	51.72	52.09	51.32	52.02	52.02	-0.23%	253,705
Mar 31, 2025	52.00	52.50	51.70	52.14	51.13	-1.46%	178,201
Mar 28, 2025	53.21	53.78	52.85	52.91	51.89	-2.94%	176,833
Mar 27, 2025	54.06	55.09	53.85	54.51	53.46	-0.53%	239,499
Mar 26, 2025	55.35	55.50	54.49	54.80	53.74	-2.84%	181,956
Mar 25, 2025	56.40	56.58	56.08	56.40	55.31	-0.56%	145,683
Mar 24, 2025	56.78	56.98	56.34	56.72	55.62	0.30%	126,286
Mar 21, 2025	56.77	56.87	56.45	56.55	55.46	-1.82%	126,515
Mar 20, 2025	57.28	57.74	57.27	57.60	56.49	-0.71%	172,791
Mar 19, 2025	57.45	58.33	57.38	58.01	56.89	3.09%	182,476
Mar 18, 2025	56.50	56.55	55.91	56.27	55.18	0.12%	758,204
Mar 17, 2025	55.62	56.36	55.62	56.20	55.11	1.21%	198,044
Mar 14, 2025	55.42	55.63	55.09	55.53	54.46	2.02%	203,099
Mar 13, 2025	54.56	54.61	54.12	54.43	53.38	-2.68%	222,121
Mar 12, 2025	56.33	56.40	55.55	55.93	54.85	0.27%	321,809
Mar 11, 2025	55.63	56.08	55.15	55.78	54.70	2.44%	256,728
Mar 10, 2025	54.70	55.10	53.96	54.45	53.40	-3.97%	409,654
Mar 7, 2025	55.69	56.70	55.53	56.70	55.60	2.92%	209,088
Mar 6, 2025	54.90	55.51	54.68	55.09	54.02	0.08%	689,372
Mar 5, 2025	54.74	55.13	54.55	55.05	53.98	3.16%	283,489
Mar 4, 2025	52.88	53.90	52.13	53.36	52.33	-0.41%	284,266