Skip to main content
ABB Ltd (ABBNY)
OTCMKTS · Delayed Price · Currency is USD
72.87
+0.41 (0.57%)
At close: Dec 5, 2025

ABB Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.2473.2872.6672.8772.870.57%150,082
Dec 4, 202572.4372.8171.6572.4672.461.40%208,592
Dec 3, 202571.0071.4670.5871.4671.46-207,020
Dec 2, 202571.4671.7171.0571.4671.461.07%187,862
Dec 1, 202571.4371.6870.6970.7070.70-1.48%226,240
Nov 28, 202571.6872.2671.5871.7671.761.95%166,739
Nov 26, 202569.9470.8069.9270.3970.391.82%220,149
Nov 25, 202568.8169.1768.2369.1369.130.83%357,751
Nov 24, 202568.7269.1068.5668.5668.561.14%244,361
Nov 21, 202567.8168.1567.2467.7967.790.34%405,847
Nov 20, 202569.3769.6967.5667.5667.56-0.01%270,503
Nov 19, 202567.8568.1967.4267.5767.57-0.28%220,574
Nov 18, 202568.2868.6067.3267.7667.76-3.80%335,912
Nov 17, 202570.3571.0269.9270.4470.44-0.42%271,244
Nov 14, 202570.2871.0870.2370.7470.740.36%155,558
Nov 13, 202571.5871.6570.3770.4870.48-2.02%319,094
Nov 12, 202571.9072.1671.8171.9371.930.76%169,384
Nov 11, 202571.4571.6571.1971.3971.390.75%147,870
Nov 10, 202570.9571.0770.3670.8670.860.86%241,617
Nov 7, 202569.6670.2969.3670.2670.260.31%186,061
Nov 6, 202570.2870.4169.7570.0470.04-1.67%276,486
Nov 5, 202571.1171.4370.9671.2371.23-0.36%288,957
Nov 4, 202571.7772.1871.4471.4971.49-2.71%283,430
Nov 3, 202573.6373.6373.2773.4873.48-0.92%177,732
Oct 31, 202574.5374.5974.0974.1674.16-0.52%170,899
Oct 30, 202574.4674.9674.2474.5574.550.09%161,425
Oct 29, 202574.4074.9474.0574.4874.48-0.71%322,436
Oct 28, 202574.7375.1674.5875.0175.010.55%154,999
Oct 27, 202574.4374.6474.3274.6074.600.36%140,499
Oct 24, 202574.0474.7074.0074.3374.330.95%177,646
Oct 23, 202573.0373.7573.0173.6373.631.90%158,361
Oct 22, 202573.5973.6771.9372.2672.26-1.42%163,229
Oct 21, 202573.2873.6272.9573.3073.30-1.72%193,050
Oct 20, 202574.0374.6673.8574.5874.580.91%144,977
Oct 17, 202574.0074.2473.4273.9173.91-0.46%206,421
Oct 16, 202574.0874.7373.6274.2574.250.08%320,380
Oct 15, 202574.2774.7173.4474.1974.191.48%338,337
Oct 14, 202572.5473.4072.2873.1173.110.05%242,229
Oct 13, 202572.4973.7572.3273.0773.071.50%332,677
Oct 10, 202573.0973.3871.9371.9971.99-0.87%310,374
Oct 9, 202573.6873.7372.5572.6272.62-1.13%226,945
Oct 8, 202573.1073.8072.5973.4573.450.49%219,350
Oct 7, 202573.7874.0672.9873.0973.09-1.03%139,866
Oct 6, 202574.0074.1773.8073.8573.850.41%170,381
Oct 3, 202573.8973.9873.3773.5573.550.49%169,744
Oct 2, 202573.3473.4372.8973.1973.191.11%164,176
Oct 1, 202571.8172.4771.6872.3972.390.61%189,901
Sep 30, 202571.4172.1071.2471.9571.950.48%270,444
Sep 29, 202571.7071.9471.4271.6171.610.73%133,561
Sep 26, 202571.2371.3070.8371.0971.090.79%167,706