ABB Ltd - ABBN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	58.18	58.4	58.4	59	57.54	3.14M
October 16, 2025	60.5	59.18	59.18	61.06	58.62	4.06M
October 15, 2025	59.02	59.56	59.56	59.6	58.94	3.3M
October 14, 2025	58.28	58.56	58.56	58.56	57.48	3.38M
October 13, 2025	58.18	58.72	58.72	59.4	58.16	2.74M
October 10, 2025	58.84	58.3	58.3	59.16	58.24	2.43M
October 09, 2025	59.14	58.86	58.86	59.28	58.78	1.82M
October 08, 2025	60	58.94	58.94	60.4	57.8	4.08M
October 07, 2025	58.54	58.46	58.46	59.12	58.46	2.06M
October 06, 2025	58.66	58.86	58.86	59.24	58.46	2.07M
October 03, 2025	58.88	58.64	58.64	59.1	58.54	1.5M
October 02, 2025	57.78	58.34	58.34	58.58	57.78	1.77M
October 01, 2025	56.88	57.5	57.5	57.5	56.44	2.24M
September 30, 2025	57	57.32	57.32	57.32	56.6	2.29M
September 29, 2025	57.38	57	57	57.42	56.88	1.93M
September 26, 2025	56.26	56.72	56.72	57.54	56.26	1.48M
September 25, 2025	56.74	56.22	56.22	56.8	55.8	1.86M
September 24, 2025	56.66	56.66	56.66	57.06	56.52	2.06M
September 23, 2025	57.04	57.1	57.1	57.56	56.84	1.86M
September 22, 2025	56.16	56.64	56.64	56.68	56.08	1.67M
September 19, 2025	55.92	56.06	56.06	56.28	55.6	4.63M
September 18, 2025	55.62	55.86	55.86	56.26	55.54	2.04M
September 17, 2025	55.68	55.22	55.22	55.94	55.04	2.1M
September 16, 2025	56.84	55.78	55.78	56.96	55.7	1.95M
September 15, 2025	57	56.72	56.72	57.1	56.42	1.4M
September 12, 2025	57	56.8	56.8	57.06	56.54	2.92M
September 11, 2025	56.64	56.72	56.72	57.12	56.34	1.48M
September 10, 2025	56.88	56.62	56.62	57.02	56.02	1.9M
September 09, 2025	55.9	55.7	55.7	56.08	55.6	2.16M
September 08, 2025	55.32	55.94	55.94	55.98	55.26	1.75M
September 05, 2025	55.3	55.08	55.08	55.72	54.94	2.03M
September 04, 2025	54.48	55.06	55.06	55.2	54.2	2.83M
September 03, 2025	53.5	53.54	53.54	53.94	53	1.85M
September 02, 2025	54.14	52.76	52.76	54.22	52.66	1.58M
September 01, 2025	53.54	53.74	53.74	53.94	53.52	1.14M
August 29, 2025	54.3	53.68	53.68	54.38	53.66	2.49M
August 28, 2025	54.08	54.38	54.38	54.38	53.4	1.51M
August 27, 2025	54.04	53.8	53.8	54.08	53.62	1.47M
August 26, 2025	53.68	54.08	54.08	54.22	53.5	3.02M
August 25, 2025	53.86	53.88	53.88	54.12	53.78	1.01M
August 22, 2025	53.12	54.18	54.18	54.26	53.12	1.04M
August 21, 2025	53.7	53.42	53.42	53.8	53.16	1.65M
August 20, 2025	53.68	53.6	53.6	54.3	53.36	1.58M
August 19, 2025	53.72	54.28	54.28	54.38	53.68	1.41M
August 18, 2025	53.98	53.74	53.74	53.98	53.4	1.32M
August 15, 2025	54.36	53.86	53.86	54.36	53.82	1.1M
August 14, 2025	54.06	54.1	54.1	54.18	53.7	1.48M
August 13, 2025	54.38	53.86	53.86	54.52	53.76	2.03M
August 12, 2025	53.56	54.12	54.12	54.16	53.52	1.57M
August 11, 2025	53.8	53.26	53.26	53.82	52.9	1.21M
August 08, 2025	53.38	53.78	53.78	53.78	53.24	1.27M
August 07, 2025	53.02	53.28	53.28	53.7	52.76	1.85M
August 06, 2025	53.4	52.48	52.48	53.42	52.04	2.9M
August 05, 2025	53.36	53.02	53.02	53.62	52.74	1.56M
August 04, 2025	52.04	53.1	53.1	53.12	51.82	2.88M
July 31, 2025	53.98	53.52	53.52	54.4	53.52	2.65M
July 30, 2025	52.76	53.48	53.48	53.92	52.7	1.98M
July 29, 2025	53.2	53	53	53.74	52.96	1.69M
July 28, 2025	53.8	52.9	52.9	53.86	52.72	2.89M
July 25, 2025	53.24	53.16	53.16	53.3	52.74	1.63M

ABB Ltd (ABBN.SW) SIX