ABBNY - ABB LTD
96.29
3.820 3.967%
Share volume: 236,483
Last Updated: 04-17-2026
Electrical Equipment/Electric Transmission And Distribution Equipment:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$92.47
3.82
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $95.47 | $95.47 | $97.17 | $97.17 | $95.22 | $95.22 | $96.29 | $96.29 | 236,483 | $236,483.00 |
| 04-16-2026 | $93.00 | $93.00 | $93.01 | $93.01 | $91.77 | $91.77 | $92.47 | $92.47 | 183,545 | $183,545.00 |
| 04-15-2026 | $92.56 | $92.56 | $92.96 | $92.96 | $91.89 | $91.89 | $92.72 | $92.72 | 215,310 | $215,310.00 |
| 04-14-2026 | $92.45 | $92.45 | $92.72 | $92.72 | $92.02 | $92.02 | $92.52 | $92.52 | 195,391 | $195,391.00 |
| 04-13-2026 | $90.21 | $90.21 | $91.74 | $91.74 | $90.20 | $90.20 | $91.67 | $91.67 | 199,237 | $199,237.00 |
| 04-10-2026 | $91.24 | $91.24 | $91.58 | $91.58 | $89.43 | $89.43 | $90.59 | $90.59 | 341,666 | $341,666.00 |
| 04-09-2026 | $89.12 | $89.12 | $90.62 | $90.62 | $88.91 | $88.91 | $90.00 | $90.00 | 273,928 | $273,928.00 |
| 04-08-2026 | $89.28 | $89.28 | $89.30 | $89.30 | $88.28 | $88.28 | $89.20 | $89.20 | 210,061 | $210,061.00 |
| 04-07-2026 | $81.85 | $81.85 | $82.73 | $82.73 | $80.72 | $80.72 | $82.51 | $82.51 | 207,829 | $207,829.00 |
| 04-06-2026 | $81.54 | $81.54 | $83.24 | $83.24 | $80.15 | $80.15 | $82.86 | $82.86 | 207,601 | $207,601.00 |