ABBNY - ABB LTD
84.73
-0.340 -0.401%
Share volume: 361,488
Last Updated: 03-06-2026
Electrical Equipment/Electric Transmission And Distribution Equipment:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$85.07
-0.34
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $83.43 | $83.43 | $85.39 | $85.39 | $83.30 | $83.30 | $84.73 | $84.73 | 361,488 | $361,488.00 |
| 03-05-2026 | $85.96 | $85.96 | $86.75 | $86.75 | $84.16 | $84.16 | $85.07 | $85.07 | 277,305 | $277,305.00 |
| 03-04-2026 | $87.60 | $87.60 | $87.90 | $87.90 | $86.79 | $86.79 | $87.47 | $87.47 | 284,644 | $284,644.00 |
| 03-03-2026 | $85.71 | $85.71 | $86.84 | $86.84 | $84.69 | $84.69 | $86.34 | $86.34 | 327,873 | $327,873.00 |
| 03-02-2026 | $89.92 | $89.92 | $90.70 | $90.70 | $89.73 | $89.73 | $89.95 | $89.95 | 462,318 | $462,318.00 |
| 02-27-2026 | $92.77 | $92.77 | $93.40 | $93.40 | $92.14 | $92.14 | $92.79 | $92.79 | 408,410 | $408,410.00 |
| 02-26-2026 | $92.41 | $92.41 | $92.45 | $92.45 | $90.66 | $90.66 | $91.60 | $91.60 | 767,552 | $767,552.00 |
| 02-25-2026 | $92.73 | $92.73 | $92.83 | $92.83 | $91.78 | $91.78 | $91.87 | $91.87 | 331,178 | $331,178.00 |
| 02-24-2026 | $90.76 | $90.76 | $91.69 | $91.69 | $90.42 | $90.42 | $91.34 | $91.34 | 644,545 | $644,545.00 |
| 02-23-2026 | $90.24 | $90.24 | $90.49 | $90.49 | $89.50 | $89.50 | $89.91 | $89.91 | 329,890 | $329,890.00 |