ABB Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	67.81	67.81	65.96	67.49	67.49	-0.09%	19,735
Aug 12, 2025	66.75	67.55	66.09	67.55	67.55	1.45%	3,258
Aug 11, 2025	66.17	66.59	64.72	66.59	66.59	-1.20%	990
Aug 8, 2025	66.73	67.42	65.66	67.40	67.40	3.69%	1,376
Aug 7, 2025	66.56	67.00	65.00	65.00	65.00	-0.60%	1,944
Aug 6, 2025	64.24	66.18	64.24	65.40	65.40	-1.73%	2,467
Aug 5, 2025	66.05	66.59	64.14	66.55	66.55	2.41%	1,534
Aug 4, 2025	66.26	66.79	64.98	64.98	64.98	-2.47%	1,901
Aug 1, 2025	66.44	66.63	64.31	66.63	66.63	-0.06%	4,708
Jul 31, 2025	66.97	66.97	66.67	66.67	66.67	-0.13%	15,109
Jul 30, 2025	66.76	66.76	66.76	66.76	66.76	-0.56%	612
Jul 29, 2025	66.00	67.13	66.00	67.13	67.13	0.19%	1,060
Jul 28, 2025	67.23	67.23	65.94	67.01	67.01	1.14%	1,189
Jul 25, 2025	65.81	67.57	65.81	66.25	66.25	0.01%	27,625
Jul 24, 2025	67.15	68.26	66.25	66.25	66.25	-0.18%	2,016
Jul 23, 2025	66.01	67.06	66.01	66.37	66.37	0.63%	842
Jul 22, 2025	65.41	66.07	64.40	65.95	65.95	0.15%	5,576
Jul 21, 2025	66.50	66.55	65.50	65.85	65.85	0.14%	3,323
Jul 18, 2025	65.97	65.97	64.86	65.76	65.76	3.02%	973
Jul 17, 2025	64.43	65.31	63.83	63.83	63.83	6.14%	4,485
Jul 16, 2025	59.32	60.29	59.32	60.14	60.14	1.10%	1,070
Jul 15, 2025	59.48	59.48	59.48	59.48	59.48	-0.05%	1,598
Jul 14, 2025	60.32	60.32	59.22	59.51	59.51	-2.09%	1,790
Jul 11, 2025	60.26	60.86	59.11	60.78	60.78	-0.75%	2,347
Jul 10, 2025	60.11	61.24	59.53	61.24	61.24	2.49%	1,448
Jul 9, 2025	59.79	59.79	58.63	59.75	59.75	0.10%	2,203
Jul 8, 2025	59.68	59.69	59.68	59.69	59.69	-0.24%	833
Jul 7, 2025	59.05	60.00	58.96	59.84	59.84	1.71%	2,072
Jul 3, 2025	59.87	59.91	58.83	58.83	58.83	-1.56%	3,050
Jul 2, 2025	59.62	59.99	58.88	59.76	59.76	0.13%	3,765
Jul 1, 2025	59.22	59.68	57.87	59.68	59.68	0.82%	2,129
Jun 30, 2025	59.60	59.99	59.19	59.19	59.19	-0.60%	7,067
Jun 27, 2025	58.97	60.20	58.97	59.55	59.55	5.16%	2,393
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