ABBNY - ABB LTD
107.75
1.250 1.160%
Share volume: 480,428
Last Updated: 05-11-2026
Electrical Equipment/Electric Transmission And Distribution Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$106.50
1.25
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $106.36 | $106.36 | $107.84 | $107.84 | $106.30 | $106.30 | $107.75 | $107.75 | 480,428 | $480,428.00 |
| 05-08-2026 | $105.31 | $105.31 | $106.63 | $106.63 | $105.12 | $105.12 | $106.50 | $106.50 | 516,770 | $516,770.00 |
| 05-07-2026 | $106.18 | $106.18 | $106.20 | $106.20 | $102.55 | $102.55 | $103.08 | $103.08 | 487,808 | $487,808.00 |
| 05-06-2026 | $105.54 | $105.54 | $106.00 | $106.00 | $104.78 | $104.78 | $105.98 | $105.98 | 325,098 | $325,098.00 |
| 05-05-2026 | $102.10 | $102.10 | $103.31 | $103.31 | $102.04 | $102.04 | $102.92 | $102.92 | 227,205 | $227,205.00 |
| 05-04-2026 | $100.52 | $100.52 | $101.12 | $101.12 | $98.90 | $98.90 | $99.65 | $99.65 | 270,145 | $270,145.00 |
| 05-01-2026 | $100.54 | $100.54 | $101.99 | $101.99 | $99.69 | $99.69 | $101.00 | $101.00 | 153,119 | $153,119.00 |
| 04-30-2026 | $99.64 | $99.64 | $100.95 | $100.95 | $99.14 | $99.14 | $100.46 | $100.46 | 201,177 | $201,177.00 |
| 04-29-2026 | $96.75 | $96.75 | $97.27 | $97.27 | $96.20 | $96.20 | $96.68 | $96.68 | 302,177 | $302,177.00 |