ABB Ltd (ABBNY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 74.32 | 74.32 | 74.32 | 74.32 | -0.59% | 170,899 |
| 2025-10-30 | 74.76 | 74.76 | 74.76 | 74.76 | -0.17% | 161,425 |
| 2025-10-29 | 74.89 | 74.89 | 74.89 | 74.89 | -0.46% | 322,436 |
| 2025-10-28 | 75.23 | 75.23 | 75.23 | 75.23 | +0.74% | 154,999 |
| 2025-10-27 | 74.68 | 74.68 | 74.68 | 74.68 | +0.32% | 140,499 |
| 2025-10-24 | 74.44 | 74.44 | 74.44 | 74.44 | +1.11% | 177,646 |
| 2025-10-23 | 73.62 | 73.62 | 73.62 | 73.62 | +1.59% | 158,361 |
| 2025-10-22 | 72.47 | 72.47 | 72.47 | 72.47 | -1.43% | 163,229 |
| 2025-10-21 | 73.52 | 73.52 | 73.52 | 73.52 | -1.42% | 193,050 |
| 2025-10-20 | 74.58 | 74.58 | 74.58 | 74.58 | +1.21% | 144,977 |
| 2025-10-17 | 73.69 | 73.69 | 73.69 | 73.69 | -0.99% | 206,421 |
| 2025-10-16 | 74.43 | 74.43 | 74.43 | 74.43 | -0.19% | 320,380 |
| 2025-10-15 | 74.57 | 74.57 | 74.57 | 74.57 | +2.11% | 338,337 |
| 2025-10-14 | 73.03 | 73.03 | 73.03 | 73.03 | +0.16% | 242,229 |
| 2025-10-13 | 72.92 | 72.92 | 72.92 | 72.92 | +0.63% | 332,677 |
| 2025-10-10 | 72.46 | 72.46 | 72.46 | 72.46 | -0.96% | 310,374 |
| 2025-10-09 | 73.17 | 73.17 | 73.17 | 73.17 | -0.62% | 226,945 |
| 2025-10-08 | 73.62 | 73.62 | 73.62 | 73.62 | +0.51% | 219,350 |
| 2025-10-07 | 73.25 | 73.25 | 73.25 | 73.25 | -1.01% | 139,866 |
| 2025-10-06 | 74.00 | 74.00 | 74.00 | 74.00 | +0.36% | 170,381 |
| 2025-10-03 | 73.74 | 73.74 | 73.74 | 73.74 | +0.91% | 169,744 |
| 2025-10-02 | 73.08 | 73.08 | 73.08 | 73.08 | +1.31% | 164,176 |
| 2025-10-01 | 72.13 | 72.13 | 72.13 | 72.13 | +0.12% | 189,901 |
| 2025-09-30 | 72.04 | 72.04 | 72.04 | 72.04 | +0.79% | 270,444 |
| 2025-09-29 | 71.48 | 71.48 | 71.48 | 71.48 | +0.63% | 133,561 |
| 2025-09-26 | 71.03 | 71.03 | 71.03 | 71.03 | +1.12% | 167,706 |
| 2025-09-25 | 70.24 | 70.24 | 70.24 | 70.24 | -1.48% | 169,985 |
| 2025-09-24 | 71.30 | 71.30 | 71.30 | 71.30 | -0.98% | 178,933 |
| 2025-09-23 | 72.01 | 72.01 | 72.01 | 72.01 | +0.90% | 160,386 |
| 2025-09-22 | 71.37 | 71.37 | 71.37 | 71.37 | +1.23% | 146,477 |
| 2025-09-19 | 70.50 | 70.50 | 70.50 | 70.50 | +0.00% | 129,672 |
| 2025-09-18 | 70.50 | 70.50 | 70.50 | 70.50 | +0.46% | 183,094 |
| 2025-09-17 | 70.18 | 70.18 | 70.18 | 70.18 | -0.90% | 218,360 |
| 2025-09-16 | 70.82 | 70.82 | 70.82 | 70.82 | -0.77% | 127,490 |
| 2025-09-15 | 71.37 | 71.37 | 71.37 | 71.37 | +0.10% | 237,624 |
| 2025-09-12 | 71.29 | 71.29 | 71.29 | 71.29 | +0.05% | 107,710 |
| 2025-09-11 | 71.26 | 71.26 | 71.26 | 71.26 | +0.34% | 114,616 |
| 2025-09-10 | 71.02 | 71.02 | 71.02 | 71.02 | +1.40% | 165,706 |
| 2025-09-09 | 70.04 | 70.04 | 70.04 | 70.04 | -0.61% | 163,346 |
| 2025-09-08 | 70.47 | 70.47 | 70.47 | 70.47 | +2.06% | 124,423 |
| 2025-09-05 | 69.04 | 69.04 | 69.04 | 69.04 | +1.15% | 128,769 |
| 2025-09-04 | 68.26 | 68.26 | 68.26 | 68.26 | +2.44% | 157,278 |
| 2025-09-03 | 66.63 | 66.63 | 66.63 | 66.63 | +1.37% | 160,427 |
| 2025-09-02 | 65.73 | 65.73 | 65.73 | 65.73 | -2.16% | 151,787 |
| 2025-08-29 | 67.18 | 67.18 | 67.18 | 67.18 | -0.92% | 127,273 |
| 2025-08-28 | 67.80 | 67.80 | 67.80 | 67.80 | +1.32% | 168,792 |
| 2025-08-27 | 66.92 | 66.92 | 66.92 | 66.92 | -0.52% | 131,013 |
| 2025-08-26 | 67.27 | 67.27 | 67.27 | 67.27 | +0.26% | 110,436 |
| 2025-08-25 | 67.09 | 67.09 | 67.09 | 67.09 | -0.74% | 118,532 |
| 2025-08-22 | 67.59 | 67.59 | 67.59 | 67.59 | +2.24% | 161,662 |
| 2025-08-21 | 66.11 | 66.11 | 66.11 | 66.11 | -0.85% | 174,909 |
| 2025-08-20 | 66.68 | 66.68 | 66.68 | 66.68 | -0.96% | 163,590 |
| 2025-08-19 | 67.32 | 67.32 | 67.32 | 67.32 | +1.13% | 180,673 |
| 2025-08-18 | 66.57 | 66.57 | 66.57 | 66.57 | -0.47% | 126,834 |
| 2025-08-15 | 66.89 | 66.89 | 66.89 | 66.89 | -0.21% | 125,702 |
| 2025-08-14 | 67.03 | 67.03 | 67.03 | 67.03 | +0.05% | 234,887 |
| 2025-08-13 | 66.99 | 66.99 | 66.99 | 66.99 | +0.17% | 136,812 |
| 2025-08-12 | 66.88 | 66.88 | 66.88 | 66.88 | +2.04% | 159,440 |
| 2025-08-11 | 65.54 | 65.54 | 65.54 | 65.54 | -1.59% | 182,313 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ABB Ltd's (ABBNY) latest close?
100.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is ABBNY's 52-week high and low?
110.20 high and 65.54 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.