ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	58.97	58.97	58.97	58.97	-	4.13%	175
Jun 26, 2025	57.63	57.63	56.63	56.63	56.63	0.51%	1,074
Jun 25, 2025	57.82	57.82	56.34	56.34	56.34	-3.72%	2,081
Jun 24, 2025	56.77	58.51	56.77	58.51	58.51	2.17%	20,686
Jun 23, 2025	57.00	57.94	55.98	57.27	57.27	-0.37%	3,475
Jun 20, 2025	57.18	58.42	56.92	57.48	57.48	-1.26%	1,329
Jun 18, 2025	58.00	58.22	56.79	58.22	58.22	0.93%	4,598
Jun 17, 2025	59.51	59.51	57.68	57.68	57.68	-3.38%	1,589
Jun 16, 2025	59.43	60.85	59.13	59.70	59.70	3.65%	5,810
Jun 13, 2025	59.18	59.18	57.60	57.60	57.60	-2.12%	12,697
Jun 12, 2025	59.16	59.22	58.47	58.85	58.85	-0.05%	2,843
Jun 11, 2025	58.32	58.88	57.61	58.88	58.88	0.07%	4,809
Jun 10, 2025	57.47	58.84	57.25	58.84	58.84	3.76%	1,876
Jun 9, 2025	58.60	58.60	56.71	56.71	56.71	-2.49%	1,375
Jun 6, 2025	57.91	58.16	56.90	58.16	58.16	2.45%	1,195
Jun 5, 2025	58.17	58.19	56.76	56.76	56.76	-1.01%	1,530
Jun 4, 2025	57.30	57.76	57.30	57.35	57.35	2.36%	3,339
Jun 3, 2025	56.93	56.93	55.93	56.02	56.02	-2.55%	1,609
Jun 2, 2025	55.87	57.49	55.64	57.49	57.49	0.55%	1,330
May 30, 2025	56.20	57.41	56.20	57.17	57.17	-2.19%	6,218
May 29, 2025	57.86	58.45	55.93	58.45	58.45	3.35%	5,152
May 28, 2025	56.63	58.02	56.55	56.55	56.55	-3.71%	4,198
May 27, 2025	58.04	58.73	57.07	58.73	58.73	3.03%	7,218
May 23, 2025	55.51	57.54	55.51	57.01	57.01	0.90%	5,816
May 22, 2025	56.09	57.95	56.09	56.50	56.50	-1.32%	5,013
May 21, 2025	57.61	57.61	57.25	57.25	57.25	-2.31%	715
May 20, 2025	56.89	58.61	56.74	58.61	58.61	4.40%	2,501
May 19, 2025	55.51	57.23	55.51	56.14	56.14	-0.65%	4,975
May 16, 2025	55.73	57.00	55.73	56.51	56.51	0.99%	7,077
May 15, 2025	57.03	57.25	55.95	55.95	55.95	-0.49%	5,062
May 14, 2025	56.96	56.96	56.23	56.23	56.23	1.68%	1,613
May 13, 2025	56.33	57.08	55.30	55.30	55.30	-1.31%	1,035
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