Want to see ABBNY full AI Analyst Report?
ABB Ltd (ABBNY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | +1.34% | 0 | 0.00 |
| Oct 30, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -2.89% | 0 | 0.00 |
| Oct 29, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | +0.73% | 0 | 0.00 |
| Oct 28, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | +1.75% | 0 | 0.00 |
| Oct 27, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | +2.47% | 0 | 0.00 |
| Oct 26, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | +2.41% | 0 | 0.00 |
| Oct 23, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | -1.76% | 0 | 0.00 |
| Oct 22, 2026 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | -3.84% | 0 | 0.00 |
| Oct 21, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | +1.25% | 0 | 0.00 |
| Oct 20, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -4.98% | 0 | 0.00 |
| Oct 19, 2026 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | -1.65% | 0 | 0.00 |
| Oct 16, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | +0.11% | 0 | 0.00 |
| Oct 15, 2026 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -2.30% | 0 | 0.00 |
| Oct 14, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -1.77% | 0 | 0.00 |
| Oct 13, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | -0.18% | 0 | 0.00 |
| Oct 12, 2026 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | +0.12% | 0 | 0.00 |
| Oct 09, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | +1.25% | 138,793 | 1.61 |
| Oct 08, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | -1.38% | 0 | 0.00 |
| Oct 07, 2026 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | -3.44% | 0 | 0.00 |
| Oct 06, 2026 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | +1.10% | 0 | 0.00 |
| Oct 05, 2026 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | -0.58% | 0 | 0.00 |
| Oct 02, 2026 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | +3.14% | 0 | 0.00 |
| Oct 01, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | +0.76% | 0 | 0.00 |
| Sep 30, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -1.78% | 0 | 0.00 |
| Sep 29, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | +1.00% | 0 | 0.00 |
| Sep 28, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -0.94% | 0 | 0.00 |
| Sep 25, 2026 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | -0.34% | 0 | 0.00 |
| Sep 24, 2026 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | -2.88% | 0 | 0.00 |
| Sep 23, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -1.22% | 0 | 0.00 |
| Sep 22, 2026 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | +1.17% | 0 | 0.00 |
| Sep 21, 2026 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | +3.04% | 0 | 0.00 |
| Sep 18, 2026 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | +0.59% | 0 | 0.00 |
| Sep 17, 2026 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | +1.02% | 0 | 0.00 |
| Sep 16, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | +2.10% | 137,023 | 1.52 |
| Sep 15, 2026 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | +1.52% | 0 | 0.00 |
| Sep 14, 2026 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | -4.45% | 0 | 0.00 |
| Sep 11, 2026 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | +0.54% | 0 | 0.00 |
| Sep 10, 2026 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -1.02% | 0 | 0.00 |
| Sep 09, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -3.21% | 0 | 0.00 |
| Sep 08, 2026 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | +4.35% | 0 | 0.00 |
| Sep 07, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | +0.51% | 206,590 | 1.83 |
| Sep 03, 2026 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | +0.21% | 0 | 0.00 |
| Sep 02, 2026 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | -0.63% | 0 | 0.00 |
| Sep 01, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -1.93% | 0 | 0.00 |
| Aug 31, 2026 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | -1.49% | 205,253 | 1.87 |
| Aug 28, 2026 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | +0.64% | 0 | 0.00 |
| Aug 27, 2026 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | -0.24% | 0 | 0.00 |
| Aug 26, 2026 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | -0.32% | 129,608 | 1.21 |
| Aug 25, 2026 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | +1.82% | 0 | 0.00 |
