TipRanks
Go Ultimate55% OFF

ABB Ltd (ABB) Historical Prices

SE:ABB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026854.80860.60850.00852.00852.00-2.96%627,2921.18
Oct 29, 2026876.00883.80867.40878.00878.00+0.43%942,9471.79
Oct 28, 2026865.00877.40862.40874.20874.20+1.51%976,3391.88
Oct 27, 2026840.80861.20837.20861.20861.20+2.60%812,3851.57
Oct 26, 2026820.40840.40819.00839.40839.40+2.74%710,5251.38
Oct 23, 2026833.80837.80811.80817.00817.00-1.04%912,6091.79
Oct 22, 2026843.40850.40823.40825.60825.60-4.07%1,115,8862.24
Oct 21, 2026862.20867.00852.60860.60860.60+0.84%1,666,9063.49
Oct 20, 2026873.80875.00837.00853.40853.40-4.90%3,339,0617.74
Oct 19, 2026906.00910.80887.00897.40897.40-1.38%756,9461.77
Oct 16, 2026939.60950.00909.80910.00910.00-0.59%703,7471.67
Oct 15, 2026905.40922.80897.20915.40915.40-3.32%909,4202.20
Oct 14, 2026963.00967.00946.80946.80946.80-0.86%354,5780.85
Oct 13, 2026950.40974.00947.20955.00955.00-0.67%405,3820.94
Oct 12, 2026960.00966.60958.80961.40961.40+0.31%309,4170.72
Oct 09, 2026947.80958.40941.60958.40958.40+1.42%476,0791.10
Oct 08, 2026959.40959.40944.00945.00945.00-1.66%418,8500.98
Oct 07, 2026985.00989.80960.40961.00961.00-3.40%429,8421.00
Oct 06, 2026988.60995.60980.40994.80994.80+0.63%289,1980.67
Oct 05, 2026991.801,004.50975.60988.60988.60-0.18%342,0340.80
Oct 02, 2026975.00995.40973.60990.40990.40+3.02%444,8791.03
Oct 01, 2026951.40967.20947.60961.40961.40+0.82%599,3661.40
Sep 30, 2026967.00967.60951.20953.60953.60-1.43%283,9230.66
Sep 29, 2026961.40977.20961.40967.40967.40+0.90%380,6650.89
Sep 28, 2026954.00971.80949.20958.80958.80-0.10%297,4380.69
Sep 25, 2026980.00985.00952.60959.80959.80-0.66%394,1130.92
Sep 24, 2026980.20992.40965.40966.20966.20-2.72%424,5521.00
Sep 23, 20261,000.001,004.50988.40993.20993.20-0.62%325,7680.76
Sep 22, 2026989.001,000.00988.60999.40999.40+1.50%408,4450.96
Sep 21, 2026974.60987.40970.00984.60984.60+2.29%424,3130.99
Sep 18, 2026943.40966.00942.20962.60962.60+1.50%555,1001.30
Sep 17, 2026937.00954.60936.40948.40948.40+1.48%409,4450.96
Sep 16, 2026923.00937.20911.60934.60934.60+2.10%463,6351.10
Sep 15, 2026906.60917.60898.40915.40915.40+1.40%572,0421.36
Sep 14, 2026915.20921.00896.60902.80902.80-3.32%779,1211.88
Sep 11, 2026932.40941.60927.00933.80933.80+0.78%242,7810.58
Sep 10, 2026931.20935.40919.40926.60926.60-0.11%267,5610.63
Sep 09, 2026953.80958.20927.60927.60927.60-3.21%451,4651.07
Sep 08, 2026936.20960.00933.00958.40958.40+2.46%432,7661.01
Sep 07, 2026920.00940.60919.00935.40935.40+2.12%341,5410.79
Sep 04, 2026912.00919.40906.60916.00916.00+0.44%418,9920.97
Sep 03, 2026916.60922.20903.60912.00912.00-0.39%514,7501.20
Sep 02, 2026919.80924.20909.80915.60915.60-0.46%410,3680.96
Sep 01, 2026933.40939.00913.80919.80919.80-1.58%455,5211.07
Aug 31, 2026949.20951.00932.80934.60934.60-1.33%613,4941.45
Aug 28, 2026938.20956.40934.00947.20947.20+0.94%344,2250.81
Aug 27, 2026946.00954.00934.80938.40938.40-0.36%384,2720.90
Aug 26, 2026938.20945.60932.20941.80941.80+0.38%316,7300.73
Aug 25, 2026931.80948.40931.00938.20938.20+1.47%555,4261.30
Aug 24, 2026943.00949.40920.00924.60924.60-2.28%502,3071.18