ABB Ltd (ABBNY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -9.9% vs the 50-day and -10.1% vs the 200-day average, 22.7% below the 52-week high and +28% off the 52-week low; a death cross printed 1 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: ABB Ltd trades 9.9% below its 50-day and 10.1% below its 200-day moving average. (as of 2026-10-30)

ABB makes electrification, motion and automation equipment: switchgear, circuit breakers and substation packages for power networks, plus drives, motors and traction converters, and industrial automation and software for process and factory customers. It sells across utilities, industry, transport and infrastructure markets worldwide.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ABBNY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	86.45	86.45	84.88	85.21	-3.75%	29,441
2026-10-29	88.94	89.60	88.21	88.53	-0.19%	155,900
2026-10-28	88.00	89.14	87.09	88.70	+2.75%	169,400
2026-10-27	85.73	86.48	85.35	86.33	+3.14%	247,200
2026-10-26	83.53	84.37	83.18	83.70	+1.96%	318,300
2026-10-23	82.21	82.38	81.68	82.09	-1.45%	233,100
2026-10-22	85.25	85.25	83.01	83.30	-4.18%	499,100
2026-10-21	87.06	87.31	86.48	86.93	+1.02%	319,800
2026-10-20	85.57	87.12	85.40	86.05	-3.99%	214,300
2026-10-19	90.71	90.76	89.58	89.63	-1.56%	207,700
2026-10-16	92.30	92.89	90.77	91.05	-1.76%	453,700
2026-10-15	91.25	92.71	90.44	92.68	-1.09%	200,500
2026-10-14	95.34	95.53	93.35	93.70	-2.74%	241,000
2026-10-13	95.95	96.63	95.43	96.34	+0.85%	179,700
2026-10-12	96.29	96.41	95.49	95.53	-0.49%	115,800
2026-10-09	95.27	96.08	94.44	96.00	+1.81%	138,800
2026-10-08	94.77	95.43	94.18	94.29	-1.99%	272,800
2026-10-07	96.61	96.92	95.71	96.20	-2.88%	201,000
2026-10-06	98.19	99.51	98.17	99.05	+0.66%	143,100
2026-10-05	98.69	98.74	97.71	98.40	-0.71%	225,600
2026-10-02	98.51	99.26	98.22	99.10	+3.13%	268,800
2026-10-01	95.36	96.45	95.25	96.09	+1.46%	176,900
2026-09-30	96.33	96.33	94.71	94.71	-2.46%	169,500
2026-09-29	97.32	97.71	96.35	97.10	+0.84%	162,600
2026-09-28	96.96	97.58	95.78	96.29	-0.82%	191,900
2026-09-25	96.97	97.46	96.07	97.09	-0.81%	150,500
2026-09-24	97.55	98.54	96.97	97.88	-1.85%	161,000
2026-09-23	100.97	101.00	99.09	99.72	-1.79%	128,700
2026-09-22	100.98	101.82	100.92	101.54	+1.21%	139,100
2026-09-21	100.36	100.42	99.63	100.33	+2.70%	137,900
2026-09-18	97.84	97.94	97.05	97.69	+1.42%	193,800
2026-09-17	96.84	97.30	96.22	96.32	+1.74%	143,700
2026-09-16	95.26	95.79	93.98	94.67	+1.12%	137,000
2026-09-15	93.63	94.00	93.32	93.62	+0.92%	585,700
2026-09-14	92.04	93.30	91.79	92.77	-3.55%	257,100
2026-09-11	96.41	97.29	96.10	96.18	+0.84%	175,100
2026-09-10	95.57	96.09	95.19	95.38	-1.57%	202,500
2026-09-09	97.47	98.01	96.56	96.90	-2.68%	267,200
2026-09-08	99.22	100.55	99.07	99.57	+3.76%	205,300
2026-09-04	94.96	96.20	94.88	95.96	+0.26%	206,600
2026-09-03	95.54	95.84	94.50	95.71	+0.59%	181,600
2026-09-02	95.61	95.63	94.51	95.15	-0.35%	160,400
2026-09-01	96.65	96.80	95.18	95.48	-2.02%	220,700
2026-08-31	98.36	98.64	97.19	97.45	-1.03%	205,300
2026-08-28	100.11	100.18	98.10	98.46	-0.29%	175,700
2026-08-27	99.52	99.56	98.22	98.75	-0.19%	128,600
2026-08-26	98.90	99.25	98.51	98.94	-0.25%	129,600
2026-08-25	99.53	99.76	98.93	99.19	+2.24%	121,000
2026-08-24	98.05	98.08	96.87	97.02	-3.15%	211,200
2026-08-21	101.10	101.14	99.83	100.18	+0.71%	122,400
2026-08-20	99.96	100.11	98.90	99.47	-1.52%	206,700
2026-08-19	100.85	101.03	99.44	101.01	+2.02%	363,400
2026-08-18	99.64	99.91	98.59	99.01	-3.06%	215,000
2026-08-17	102.80	103.16	102.07	102.14	+0.19%	348,000
2026-08-14	101.86	102.87	101.69	101.95	-0.24%	77,200
2026-08-13	102.63	102.95	102.13	102.20	-0.35%	155,300
2026-08-12	103.93	104.00	102.52	102.56	+0.88%	154,300
2026-08-11	101.98	102.64	101.29	101.67	+1.01%	143,700
2026-08-10	102.28	102.35	100.61	100.65	-0.21%	156,100
2026-08-07	101.92	102.26	100.34	100.86	-0.07%	206,700
2026-08-06	101.30	102.43	100.71	100.93	-0.85%	236,300
2026-08-05	101.37	102.17	101.06	101.80	+0.23%	143,100
2026-08-04	101.44	101.67	100.59	101.57	+2.47%	157,000
2026-08-03	96.82	99.22	96.29	99.12	+0.51%	145,700
2026-07-31	99.25	99.44	97.44	98.62	+0.40%	187,900
2026-07-30	96.62	98.32	96.52	98.23	+6.61%	192,400
2026-07-29	94.17	94.78	91.91	92.14	-2.70%	466,000
2026-07-28	94.32	95.08	93.51	94.70	-2.34%	241,500
2026-07-27	97.86	97.89	96.00	96.97	+0.63%	930,300
2026-07-24	98.39	98.43	96.01	96.36	-1.46%	1,047,500
2026-07-23	97.39	98.67	97.36	97.79	-1.09%	212,700
2026-07-22	98.98	99.87	98.80	98.87	-0.93%	158,200
2026-07-21	99.01	99.81	98.58	99.80	+2.58%	170,600
2026-07-20	98.75	98.92	97.12	97.29	-1.02%	140,300
2026-07-17	96.92	98.60	96.27	98.29	+1.74%	260,400
2026-07-16	97.88	98.94	95.91	96.61	-6.63%	1,046,200
2026-07-15	104.91	104.99	101.56	103.47	-0.47%	982,200
2026-07-14	105.35	105.98	103.45	103.96	+2.31%	1,139,500
2026-07-13	103.56	103.60	101.19	101.61	-1.65%	428,900
2026-07-10	103.84	103.97	102.96	103.31	-1.65%	392,100
2026-07-09	105.92	105.98	104.72	105.04	+1.68%	802,200
2026-07-08	102.03	103.30	101.46	103.30	+0.33%	394,700
2026-07-07	104.21	104.47	102.78	102.96	-4.36%	339,000
2026-07-06	105.61	108.03	105.61	107.65	+1.64%	383,900
2026-07-02	106.90	107.85	104.69	105.91	+0.28%	253,800
2026-07-01	106.55	107.37	105.12	105.61	-2.84%	291,400
2026-06-30	107.13	108.99	107.12	108.70	+2.63%	200,900
2026-06-29	104.31	106.28	103.89	105.91	+1.93%	753,100
2026-06-26	105.17	105.65	103.86	103.90	-2.82%	628,700
2026-06-25	107.59	107.82	105.77	106.92	+1.02%	996,100
2026-06-24	105.31	106.80	104.79	105.84	-0.12%	451,900
2026-06-23	105.81	106.67	105.66	105.97	-3.43%	487,100
2026-06-22	109.52	110.05	108.88	109.73	+1.16%	618,400
2026-06-18	108.15	109.00	107.83	108.47	+2.68%	673,400
2026-06-17	107.62	107.94	105.40	105.64	+0.19%	559,300
2026-06-16	105.84	106.16	104.97	105.44	+1.48%	453,900
2026-06-15	104.91	105.00	103.53	103.90	+1.69%	560,800
2026-06-12	102.40	102.87	101.74	102.17	-2.18%	715,000
2026-06-11	101.85	104.90	101.08	104.45	+6.04%	996,200
2026-06-10	100.73	101.45	98.49	98.50	-2.59%	502,500
2026-06-09	104.58	105.36	98.59	101.12	-2.17%	368,800
2026-06-08	103.88	104.10	102.89	103.36	+1.83%	574,400
2026-06-05	105.40	105.54	101.00	101.50	-5.51%	576,000
2026-06-04	106.93	107.88	106.22	107.42	-0.34%	177,300
2026-06-03	108.57	108.61	107.37	107.79	-1.06%	218,400
2026-06-02	108.97	110.20	108.76	108.95	+1.97%	253,300
2026-06-01	105.16	107.17	105.04	106.85	+0.10%	403,200
2026-05-29	107.18	107.83	106.24	106.74	+0.35%	250,500
2026-05-28	106.37	107.07	105.01	106.37	+0.16%	294,700
2026-05-27	106.50	106.83	105.16	106.20	-2.00%	202,600
2026-05-26	107.70	108.64	107.70	108.37	+1.85%	214,200
2026-05-22	106.87	106.99	105.96	106.40	+0.94%	183,500
2026-05-21	103.24	105.59	103.12	105.41	+1.68%	465,200
2026-05-20	102.28	104.50	101.90	103.67	+3.00%	239,700
2026-05-19	101.04	101.53	99.79	100.65	-2.89%	185,800
2026-05-18	105.24	105.24	102.07	103.65	-0.25%	221,700
2026-05-15	102.86	104.40	102.70	103.91	-2.90%	247,300
2026-05-14	106.80	107.66	106.43	107.01	+0.54%	133,800
2026-05-13	105.45	106.99	105.23	106.43	+1.96%	182,600
2026-05-12	105.62	105.63	103.37	104.38	-3.13%	265,400
2026-05-11	106.36	107.84	106.30	107.75	+1.17%	480,400
2026-05-08	105.31	106.63	105.12	106.50	+3.32%	516,800
2026-05-07	106.18	106.20	102.55	103.08	-2.74%	487,800
2026-05-06	105.54	106.00	104.78	105.98	+2.97%	325,100
2026-05-05	102.10	103.31	102.04	102.92	+3.28%	227,200
2026-05-04	100.52	101.12	98.90	99.65	-1.34%	270,100
2026-05-01	100.54	101.99	99.69	101.00	+0.54%	153,100
2026-04-30	99.64	100.95	99.14	100.46	+3.91%	201,200
2026-04-29	96.75	97.27	96.20	96.68	+0.20%	302,200
2026-04-28	97.33	97.54	96.20	96.49	-2.54%	403,000
2026-04-27	99.15	99.43	98.23	99.00	-0.41%	198,300
2026-04-24	98.36	99.90	98.13	99.41	+0.85%	247,400
2026-04-23	99.07	100.22	96.90	98.57	+0.74%	253,000
2026-04-22	97.83	98.42	97.40	97.85	+4.25%	191,700
2026-04-21	94.83	95.75	93.03	93.86	-1.87%	255,800
2026-04-20	95.59	95.69	94.50	95.65	-0.66%	199,000
2026-04-17	95.47	97.17	95.22	96.29	+4.13%	236,500
2026-04-16	93.00	93.01	91.77	92.47	-0.27%	183,500
2026-04-15	92.56	92.96	91.89	92.72	+0.22%	215,300
2026-04-14	92.45	92.72	92.02	92.52	+0.93%	195,400
2026-04-13	90.21	91.74	90.20	91.67	+1.19%	199,200
2026-04-10	91.24	91.58	89.43	90.59	+0.66%	341,700
2026-04-09	89.12	90.62	88.91	90.00	+0.90%	273,900
2026-04-08	89.28	89.30	88.28	89.20	+8.11%	210,100
2026-04-07	81.85	82.73	80.72	82.51	-0.42%	207,800
2026-04-06	81.54	83.24	80.15	82.86	+0.79%	207,600
2026-04-02	80.82	82.74	80.62	82.21	-1.36%	170,100
2026-04-01	82.81	83.84	82.68	83.34	+3.55%	229,400
2026-03-31	79.23	80.65	78.56	80.48	+4.42%	311,900
2026-03-30	79.05	79.08	76.50	77.07	-1.60%	345,200
2026-03-27	78.37	79.57	77.93	78.32	-2.70%	481,000
2026-03-26	81.90	83.83	80.36	80.49	-4.63%	215,800
2026-03-25	85.33	85.33	83.82	84.40	+2.46%	205,700
2026-03-24	79.78	82.79	79.77	82.37	-1.37%	331,600
2026-03-23	82.96	84.70	81.44	83.51	+2.21%	278,700
2026-03-20	81.70	81.70	81.70	81.70	-1.65%	208,116
2026-03-19	83.07	83.07	83.07	83.07	-2.86%	305,173
2026-03-18	85.52	85.52	85.52	85.52	+0.93%	435,774
2026-03-17	84.73	84.73	84.73	84.73	+0.61%	204,735
2026-03-16	84.22	84.22	84.22	84.22	+0.13%	302,515
2026-03-13	84.12	84.12	84.12	84.12	-2.56%	292,403
2026-03-12	86.33	86.33	86.33	86.33	-0.41%	225,501
2026-03-11	86.68	86.68	86.68	86.68	-1.19%	155,761
2026-03-10	87.73	87.73	87.73	87.73	+4.65%	198,143
2026-03-09	83.83	83.83	83.83	83.83	-1.60%	486,310
2026-03-06	85.19	85.19	85.19	85.19	+0.04%	361,488
2026-03-05	85.16	85.16	85.16	85.16	-2.26%	277,296
2026-03-04	87.12	87.12	87.12	87.12	+1.75%	284,644
2026-03-03	85.62	85.62	85.62	85.62	-5.40%	327,873
2026-03-02	90.51	90.51	90.51	90.51	-3.08%	462,318
2026-02-27	93.39	93.39	93.39	93.39	+1.72%	408,410
2026-02-26	91.81	91.81	91.81	91.81	-0.56%	767,552
2026-02-25	92.33	92.33	92.33	92.33	+1.29%	331,178
2026-02-24	91.15	91.15	91.15	91.15	+1.09%	644,545
2026-02-23	90.16	90.16	90.16	90.16	-0.62%	329,890
2026-02-20	90.72	90.72	90.72	90.72	+0.64%	221,713
2026-02-19	90.14	90.14	90.14	90.14	-1.51%	326,579
2026-02-18	91.52	91.52	91.52	91.52	+1.47%	312,980
2026-02-17	90.20	90.20	90.20	90.20	-0.73%	229,366
2026-02-13	90.86	90.86	90.86	90.86	+0.38%	262,890
2026-02-12	90.52	90.52	90.52	90.52	+0.59%	280,584
2026-02-11	89.99	89.99	89.99	89.99	+0.35%	584,827
2026-02-10	89.68	89.68	89.68	89.68	+0.55%	529,759
2026-02-09	89.19	89.19	89.19	89.19	+3.35%	294,160
2026-02-06	86.30	86.30	86.30	86.30	+0.95%	954,331
2026-02-05	85.48	85.48	85.48	85.48	-1.08%	837,231
2026-02-04	86.42	86.42	86.42	86.42	-1.55%	435,281
2026-02-03	87.78	87.78	87.78	87.78	+1.50%	1,054,661
2026-02-02	86.48	86.48	86.48	86.48	-0.09%	179,871
2026-01-30	86.57	86.57	86.57	86.57	+0.16%	337,948
2026-01-29	86.43	86.43	86.43	86.43	+8.63%	346,501
2026-01-28	79.56	79.56	79.56	79.56	-0.61%	442,625
2026-01-27	80.05	80.05	80.05	80.05	+2.56%	273,703
2026-01-26	78.05	78.05	78.05	78.05	+3.06%	152,549
2026-01-23	75.74	75.74	75.74	75.74	+0.67%	148,584
2026-01-22	75.24	75.24	75.24	75.24	-0.03%	396,526
2026-01-21	75.26	75.26	75.26	75.26	-0.72%	229,376
2026-01-20	75.81	75.81	75.81	75.81	-1.18%	239,230
2026-01-16	76.71	76.71	76.71	76.71	-0.15%	287,954
2026-01-15	76.83	76.83	76.83	76.83	+1.95%	164,993
2026-01-14	75.36	75.36	75.36	75.36	-0.99%	249,545
2026-01-13	76.11	76.11	76.11	76.11	-0.08%	323,879
2026-01-12	76.18	76.18	76.18	76.18	+1.44%	283,507
2026-01-09	75.09	75.09	75.09	75.09	+1.24%	310,029
2026-01-08	74.17	74.17	74.17	74.17	-3.34%	207,498
2026-01-07	76.74	76.74	76.74	76.74	+0.56%	255,920
2026-01-06	76.31	76.31	76.31	76.31	-1.13%	368,891
2026-01-05	77.18	77.18	77.18	77.18	+3.01%	326,481
2026-01-02	74.93	74.93	74.93	74.93	+0.24%	408,811
2025-12-31	74.75	74.75	74.75	74.75	-0.16%	109,120
2025-12-30	74.87	74.87	74.87	74.87	+0.17%	97,193
2025-12-29	74.75	74.75	74.75	74.75	-0.30%	106,969
2025-12-26	74.97	74.97	74.97	74.97	+0.00%	52,454
2025-12-24	74.97	74.97	74.97	74.97	+0.13%	79,966
2025-12-23	74.88	74.88	74.88	74.88	+0.83%	162,031
2025-12-22	74.26	74.26	74.26	74.26	+0.82%	137,855
2025-12-19	73.66	73.66	73.66	73.66	+0.63%	205,417
2025-12-18	73.20	73.20	73.20	73.20	+1.50%	254,151
2025-12-17	72.12	72.12	72.12	72.12	-1.79%	179,267
2025-12-16	73.43	73.43	73.43	73.43	-0.94%	272,339
2025-12-15	74.12	74.12	74.12	74.12	+1.26%	232,217
2025-12-12	73.20	73.20	73.20	73.20	-0.91%	241,562
2025-12-11	73.88	73.88	73.88	73.88	+0.78%	261,118
2025-12-10	73.31	73.31	73.31	73.31	+0.82%	186,322
2025-12-09	72.71	72.71	72.71	72.71	-0.91%	211,857
2025-12-08	73.38	73.38	73.38	73.38	+0.57%	102,569
2025-12-05	72.96	72.96	72.96	72.96	+0.20%	150,082
2025-12-04	72.81	72.81	72.81	72.81	+2.24%	208,592
2025-12-03	71.22	71.22	71.22	71.22	-0.25%	207,020
2025-12-02	71.39	71.39	71.39	71.39	+0.10%	187,862
2025-12-01	71.32	71.32	71.32	71.32	-0.61%	226,240
2025-11-28	71.68	72.26	71.58	71.76	+1.82%	166,739
2025-11-26	70.48	70.48	70.48	70.48	+2.11%	220,149
2025-11-25	69.02	69.02	69.02	69.02	-0.02%	357,751
2025-11-24	69.04	69.04	69.04	69.04	+2.21%	244,461
2025-11-21	67.55	67.55	67.55	67.55	-2.09%	405,847
2025-11-20	68.98	68.98	68.98	68.98	+1.91%	270,503
2025-11-19	67.69	67.69	67.69	67.69	-0.09%	220,574
2025-11-18	67.75	67.75	67.75	67.75	-4.44%	335,912
2025-11-17	70.89	70.89	70.89	70.89	-0.31%	271,244
2025-11-14	71.11	71.11	71.11	71.11	+0.39%	155,558
2025-11-13	70.84	70.84	70.84	70.84	-1.66%	319,094
2025-11-12	72.03	72.03	72.03	72.03	+0.92%	169,384
2025-11-11	71.37	71.37	71.37	71.37	+1.30%	147,870
2025-11-10	70.46	70.46	70.46	70.46	+1.03%	241,617
2025-11-07	69.74	69.74	69.74	69.74	-0.52%	186,061
2025-11-06	70.10	70.10	70.10	70.10	-1.71%	276,486
2025-11-05	71.32	71.32	71.32	71.32	-0.73%	288,957
2025-11-04	71.84	71.84	71.84	71.84	-2.33%	283,430
2025-11-03	73.56	73.56	73.56	73.56	-1.03%	177,732

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+8.07%). Worst month: Mar (-3.41%). Based on 5 years of daily data (2022–2026).

Jan+7.04%
Feb+2.15%
Mar-3.41%
Apr+8.07%
May+7.07%
Jun+3.41%
Jul+2.21%
Aug-0.50%
Sep+1.92%
Oct+1.62%
Nov+7.87%
Dec+1.36%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is ABB Ltd's (ABBNY) latest close?

85.21 on 2026-10-30, from the Closelook data lake's daily price record.

What is ABBNY's 52-week high and low?

110.20 high and 67.55 low over the trailing 52 weeks, as of 2026-10-30.

What is ABB Ltd's strongest and weakest month historically?

Historically, ABBNY's strongest calendar month has been Apr (average +8.07%) and its weakest Mar (average -3.41%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ABBNY?

Mixed moving-average stack: Trades -9.9% vs the 50-day and -10.1% vs the 200-day average, 22.7% below the 52-week high and +28% off the 52-week low; a death cross printed 1 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ABBNY above its 50-day and 200-day moving averages?

ABB Ltd trades 9.9% below its 50-day and 10.1% below its 200-day moving average (6.0% below its 20-day). As of 2026-10-30.