ABBNY - ABB LTD
99.41
0.840 0.845%
Share volume: 247,422
Last Updated: 04-24-2026
Electrical Equipment/Electric Transmission And Distribution Equipment:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$98.57
0.84
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $98.36 | $98.36 | $99.90 | $99.90 | $98.13 | $98.13 | $99.41 | $99.41 | 247,422 | $247,422.00 |
| 04-23-2026 | $99.07 | $99.07 | $100.22 | $100.22 | $96.90 | $96.90 | $98.57 | $98.57 | 253,038 | $253,038.00 |
| 04-22-2026 | $97.83 | $97.83 | $98.42 | $98.42 | $97.40 | $97.40 | $97.85 | $97.85 | 191,660 | $191,660.00 |
| 04-21-2026 | $94.83 | $94.83 | $95.75 | $95.75 | $93.03 | $93.03 | $93.86 | $93.86 | 255,774 | $255,774.00 |
| 04-20-2026 | $95.59 | $95.59 | $95.69 | $95.69 | $94.50 | $94.50 | $95.65 | $95.65 | 198,990 | $198,990.00 |
| 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 |