ABBNY - ABB LTD
78.315
-2.179 -2.782%
Share volume: 481,014
Last Updated: 03-27-2026
Electrical Equipment/Electric Transmission And Distribution Equipment:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$80.49
-2.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $78.37 | $78.37 | $79.57 | $79.57 | $77.93 | $77.93 | $78.32 | $78.32 | 481,014 | $481,014.00 |
| 03-26-2026 | $81.90 | $81.90 | $83.83 | $83.83 | $80.36 | $80.36 | $80.49 | $80.49 | 215,821 | $215,821.00 |
| 03-25-2026 | $85.33 | $85.33 | $85.33 | $85.33 | $83.82 | $83.82 | $84.40 | $84.40 | 205,668 | $205,668.00 |
| 03-24-2026 | $79.78 | $79.78 | $82.79 | $82.79 | $79.77 | $79.77 | $82.37 | $82.37 | 331,597 | $331,597.00 |
| 03-23-2026 | $82.96 | $81.75 | $84.70 | $83.47 | $81.44 | $80.25 | $83.51 | $82.29 | 278,666 | $278,666.00 |
| 03-20-2026 | $82.99 | $82.99 | $83.36 | $83.36 | $80.83 | $80.83 | $81.36 | $81.36 | 208,116 | $208,116.00 |
| 03-19-2026 | $82.80 | $82.80 | $84.58 | $84.58 | $80.57 | $80.57 | $83.46 | $83.46 | 305,173 | $305,173.00 |
| 03-18-2026 | $85.60 | $85.60 | $86.03 | $86.03 | $84.02 | $84.02 | $84.02 | $84.02 | 435,774 | $435,774.00 |
| 03-17-2026 | $85.17 | $85.17 | $85.17 | $85.17 | $84.27 | $84.27 | $84.75 | $84.75 | 204,735 | $204,735.00 |
| 03-16-2026 | $84.42 | $84.42 | $84.98 | $84.98 | $83.77 | $83.77 | $84.48 | $84.48 | 302,515 | $302,515.00 |