ABB Ltd (ABBNY) Historical Stock Price Data | Complete Trading History - Stocknear

ABB Ltd

OTC: ABBNY · Real-Time Price · USD
71.08
0.55 (0.78%)
At close: Sep 26, 2025, 3:59 PM
71.13
0.07%
After-hours: Sep 26, 2025, 03:58 PM EDT

ABBNY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 71.23 71.30 70.83 71.09 71.09 0.79% 167,706
Sep 25, 2025 70.00 70.54 69.84 70.53 70.53 -0.55% 170,000
Sep 24, 2025 71.27 71.51 70.86 70.92 70.92 -1.25% 178,933
Sep 23, 2025 72.13 72.31 71.63 71.82 71.82 0.06% 160,400
Sep 22, 2025 70.99 71.79 70.96 71.78 71.78 1.59% 146,500
Sep 19, 2025 70.63 70.76 70.23 70.66 70.66 0.36% 129,700
Sep 18, 2025 70.23 70.61 70.00 70.41 70.41 0.70% 183,100
Sep 17, 2025 70.52 70.62 69.87 69.92 69.92 -1.27% 218,400
Sep 16, 2025 71.39 71.50 70.54 70.82 70.82 -0.81% 127,500
Sep 15, 2025 71.11 71.44 70.98 71.40 71.40 -0.03% 237,624
Sep 12, 2025 71.25 71.49 71.15 71.42 71.42 0.10% 107,710
Sep 11, 2025 71.22 71.68 71.07 71.35 71.35 0.69% 114,616
Sep 10, 2025 70.94 71.30 70.68 70.86 70.86 1.01% 165,706
Sep 9, 2025 70.23 70.33 69.81 70.15 70.15 -0.31% 163,346
Sep 8, 2025 70.10 70.50 70.08 70.37 70.37 1.90% 124,423
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