ABB Ltd (ABLZF)
OTCMKTS
· Delayed Price · Currency is USD
56.03
+2.31 (4.29%)
May 12, 2025, 3:51 PM EDT
ABB Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 55.66 | 56.03 | 54.42 | 56.03 | 56.03 | 4.29% | 2,413 |
| May 9, 2025 | 54.88 | 54.88 | 53.21 | 53.73 | 53.73 | 0.75% | 2,761 |
| May 8, 2025 | 55.52 | 55.52 | 53.33 | 53.33 | 53.33 | -3.46% | 1,778 |
| May 7, 2025 | 54.72 | 55.24 | 53.20 | 55.24 | 55.24 | 3.62% | 2,678 |
| May 6, 2025 | 53.84 | 55.18 | 52.49 | 53.31 | 53.31 | -4.20% | 12,399 |
| May 5, 2025 | 54.50 | 56.34 | 54.50 | 55.65 | 55.65 | - | 5,436 |
| May 2, 2025 | 56.17 | 56.17 | 54.36 | 55.65 | 55.65 | 2.40% | 143,340 |
| May 1, 2025 | 53.46 | 54.35 | 51.27 | 54.35 | 54.35 | 5.49% | 2,327 |
| Apr 30, 2025 | 51.38 | 51.71 | 51.38 | 51.52 | 51.52 | -3.05% | 855 |
| Apr 29, 2025 | 52.44 | 53.14 | 50.81 | 53.14 | 53.14 | -2.40% | 6,423 |
| Apr 28, 2025 | 51.97 | 54.44 | 51.91 | 54.44 | 54.44 | 2.44% | 1,913 |
| Apr 25, 2025 | 51.77 | 53.15 | 51.63 | 53.15 | 53.15 | 1.69% | 21,494 |
| Apr 24, 2025 | 50.76 | 52.26 | 50.56 | 52.26 | 52.26 | 2.46% | 3,257 |
| Apr 23, 2025 | 52.00 | 52.00 | 51.01 | 51.01 | 51.01 | -2.27% | 984 |
| Apr 22, 2025 | 51.39 | 52.20 | 49.14 | 52.19 | 52.19 | 4.51% | 1,829 |
| Apr 21, 2025 | 53.70 | 54.39 | 49.94 | 49.94 | 49.94 | -4.33% | 3,842 |
| Apr 17, 2025 | 50.67 | 52.20 | 50.54 | 52.20 | 52.20 | 3.93% | 1,678 |
| Apr 16, 2025 | 50.46 | 51.22 | 50.22 | 50.22 | 50.22 | -0.48% | 3,470 |
| Apr 15, 2025 | 50.96 | 51.80 | 50.46 | 50.46 | 50.46 | 0.75% | 2,178 |
| Apr 14, 2025 | 49.91 | 51.41 | 49.91 | 50.09 | 50.09 | -1.05% | 68,142 |
| Apr 11, 2025 | 49.99 | 50.62 | 49.35 | 50.62 | 50.62 | 3.64% | 2,417 |
| Apr 10, 2025 | 49.94 | 50.39 | 48.78 | 48.84 | 48.84 | -0.83% | 4,937 |
| Apr 9, 2025 | 46.26 | 49.94 | 43.95 | 49.25 | 49.25 | 0.48% | 3,714 |
| Apr 8, 2025 | 48.83 | 49.19 | 46.85 | 49.01 | 49.01 | 6.23% | 5,930 |
| Apr 7, 2025 | 45.28 | 47.25 | 45.28 | 46.14 | 46.14 | -0.56% | 7,901 |
| Apr 4, 2025 | 48.67 | 48.89 | 46.15 | 46.40 | 46.40 | -7.42% | 6,255 |
| Apr 3, 2025 | 50.87 | 50.87 | 49.77 | 50.12 | 50.12 | -1.62% | 5,969 |
| Apr 2, 2025 | 51.77 | 52.41 | 50.95 | 50.95 | 50.95 | 1.06% | 2,409 |
| Apr 1, 2025 | 52.01 | 52.78 | 50.41 | 50.41 | 50.41 | -4.53% | 1,244 |
| Mar 31, 2025 | 51.46 | 52.80 | 50.64 | 52.80 | 51.75 | -2.37% | 3,023 |
| Mar 28, 2025 | 54.27 | 54.97 | 53.38 | 54.08 | 53.01 | 0.09% | 4,433 |
| Mar 27, 2025 | 55.10 | 55.10 | 54.03 | 54.03 | 52.96 | -3.16% | 696 |
| Mar 26, 2025 | 56.38 | 56.38 | 55.32 | 55.80 | 54.69 | -2.42% | 2,218 |
| Mar 25, 2025 | 55.70 | 57.18 | 55.70 | 57.18 | 56.05 | 2.32% | 1,121 |
| Mar 24, 2025 | 56.69 | 57.31 | 55.83 | 55.88 | 54.77 | -3.61% | 5,216 |
| Mar 21, 2025 | 57.55 | 57.98 | 56.14 | 57.98 | 56.83 | 0.56% | 6,504 |
| Mar 20, 2025 | 57.55 | 57.73 | 57.55 | 57.65 | 56.51 | -1.56% | 1,228 |
| Mar 19, 2025 | 57.47 | 58.64 | 57.47 | 58.57 | 57.41 | 4.11% | 1,634 |
| Mar 18, 2025 | 56.82 | 56.89 | 56.23 | 56.26 | 55.14 | -1.39% | 2,129 |
| Mar 17, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 55.92 | 4.22% | 980 |
| Mar 14, 2025 | 55.88 | 56.24 | 54.71 | 54.74 | 53.66 | 0.14% | 280,840 |
| Mar 13, 2025 | 54.95 | 55.27 | 53.71 | 54.67 | 53.58 | -4.18% | 2,725 |
| Mar 12, 2025 | 56.84 | 57.31 | 54.95 | 57.05 | 55.92 | 3.09% | 287,077 |
| Mar 11, 2025 | 55.59 | 56.91 | 55.26 | 55.34 | 54.24 | 2.71% | 1,920 |
| Mar 10, 2025 | 56.07 | 56.07 | 53.85 | 53.88 | 52.81 | -5.52% | 2,734 |
| Mar 7, 2025 | 55.30 | 57.03 | 55.30 | 57.03 | 55.90 | 4.85% | 649 |
| Mar 6, 2025 | 56.17 | 56.17 | 54.19 | 54.39 | 53.32 | -0.38% | 244,025 |
| Mar 5, 2025 | 55.25 | 56.20 | 54.52 | 54.60 | 53.52 | 6.10% | 2,961 |
| Mar 4, 2025 | 53.31 | 54.00 | 51.46 | 51.46 | 50.44 | -2.33% | 2,079 |
| Mar 3, 2025 | 54.18 | 55.51 | 52.69 | 52.69 | 51.65 | -2.18% | 1,586 |