ABB Ltd (ABBNY)
OTC: ABBNY
· Real-Time Price · USD
70.47
1.41 (2.04%)
At close: Sep 08, 2025, 3:59 PM
70.37
-0.15%
After-hours: Sep 08, 2025, 04:00 PM EDT
ABBNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.51 | 69.66 | 68.86 | 69.06 | 69.06 | 0.70% | 128,800 |
| Sep 4, 2025 | 68.19 | 68.58 | 68.07 | 68.58 | 68.58 | 3.16% | 157,300 |
| Sep 3, 2025 | 66.35 | 66.79 | 66.23 | 66.48 | 66.48 | 0.74% | 160,427 |
| Sep 2, 2025 | 65.52 | 66.09 | 65.42 | 65.99 | 65.99 | -1.65% | 151,800 |
| Aug 29, 2025 | 67.48 | 67.53 | 66.99 | 67.10 | 67.10 | -0.94% | 127,300 |
| Aug 28, 2025 | 67.18 | 67.82 | 67.18 | 67.74 | 67.74 | 1.07% | 168,800 |
| Aug 27, 2025 | 66.81 | 67.08 | 66.57 | 67.02 | 67.02 | -0.81% | 131,013 |
| Aug 26, 2025 | 67.05 | 67.59 | 66.97 | 67.57 | 67.57 | 1.41% | 110,436 |
| Aug 25, 2025 | 67.26 | 67.39 | 66.61 | 66.63 | 66.63 | -1.45% | 118,532 |
| Aug 22, 2025 | 66.50 | 67.71 | 66.46 | 67.61 | 67.61 | 2.39% | 161,700 |
| Aug 21, 2025 | 66.02 | 66.18 | 65.83 | 66.03 | 66.03 | -0.96% | 174,909 |
| Aug 20, 2025 | 67.03 | 67.14 | 66.33 | 66.67 | 66.67 | -0.33% | 163,600 |
| Aug 19, 2025 | 67.16 | 67.45 | 66.74 | 66.89 | 66.89 | 0.13% | 180,700 |
| Aug 18, 2025 | 66.24 | 66.80 | 66.08 | 66.80 | 66.80 | -0.13% | 126,834 |
| Aug 15, 2025 | 66.91 | 67.00 | 66.71 | 66.89 | 66.89 | -0.42% | 125,702 |
| Aug 14, 2025 | 66.52 | 67.17 | 66.48 | 67.17 | 67.17 | 0.19% | 234,900 |
| Aug 13, 2025 | 67.24 | 67.39 | 66.78 | 67.04 | 67.04 | -0.24% | 136,812 |
| Aug 12, 2025 | 66.37 | 67.22 | 66.29 | 67.20 | 67.20 | 2.50% | 159,440 |
| Aug 11, 2025 | 65.65 | 65.77 | 65.38 | 65.56 | 65.56 | -1.47% | 182,313 |
| Aug 8, 2025 | 65.93 | 66.55 | 65.92 | 66.54 | 66.54 | 0.96% | 114,040 |