tiprankstipranks
Trending News
More News >
ABB Ltd (CH:ABBN)
:ABBN
Switzerland Market

ABB Ltd (ABBN) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 26, 2025
45.91
46.14
45.29
45.83
45.83
-0.07%
2,781,427
0.84
Jun 25, 2025
46.60
47.00
45.76
45.86
45.86
-0.97%
2,998,518
0.90
Jun 24, 2025
47.53
47.77
45.97
46.31
46.31
+0.41%
4,633,670
1.40
Jun 23, 2025
46.68
46.99
46.09
46.12
46.12
-1.85%
2,965,374
0.90
Jun 20, 2025
47.30
47.50
46.96
46.99
46.99
-0.02%
5,426,814
1.66
Jun 19, 2025
47.11
47.30
46.85
47.00
47.00
-0.89%
1,489,300
0.46
Jun 18, 2025
47.77
47.90
47.20
47.42
47.42
-0.57%
2,021,920
0.61
Jun 17, 2025
47.92
48.19
47.43
47.69
47.69
-2.13%
2,476,820
0.75
Jun 16, 2025
47.83
48.87
47.82
48.73
48.73
+2.33%
1,870,133
0.56
Jun 13, 2025
46.79
48.03
46.79
47.62
47.62
-0.15%
3,489,592
1.05
Jun 12, 2025
46.93
48.00
46.75
47.69
47.69
+0.82%
2,169,512
0.65
Jun 11, 2025
47.58
47.97
46.51
47.30
47.30
-0.82%
2,537,385
0.76
Jun 10, 2025
47.33
47.81
46.99
47.69
47.69
+0.89%
1,605,280
0.48
Jun 06, 2025
47.38
47.43
47.02
47.27
47.27
+0.06%
1,592,763
0.47
Jun 05, 2025
47.17
47.59
47.02
47.24
47.24
+0.04%
1,731,949
0.50
Jun 04, 2025
46.87
47.56
46.63
47.22
47.22
+1.16%
1,666,052
0.48
Jun 03, 2025
46.35
46.69
46.06
46.68
46.68
+1.21%
1,780,911
0.50
Jun 02, 2025
46.40
46.49
45.66
46.12
46.12
-0.90%
1,923,217
0.54
May 30, 2025
47.29
47.51
46.44
46.54
46.54
-1.61%
5,416,651
1.52
May 28, 2025
47.75
47.92
47.30
47.30
47.30
-1.13%
1,956,263
0.54
May 27, 2025
47.22
48.00
47.16
47.84
47.84
+1.10%
2,455,857
0.68
May 26, 2025
47.57
47.64
47.17
47.32
47.32
+1.20%
1,334,031
0.36
May 23, 2025
47.44
47.86
45.89
46.76
46.76
-1.20%
2,981,921
0.82
May 22, 2025
47.05
47.53
46.93
47.33
47.33
-0.55%
2,102,153
0.57
May 21, 2025
47.61
47.82
47.16
47.59
47.59
-0.52%
2,377,592
0.65
May 20, 2025
47.70
48.15
47.47
47.84
47.84
+0.65%
2,212,977
0.60
May 19, 2025
47.22
47.53
46.80
47.53
47.53
-0.15%
2,450,547
0.67
May 16, 2025
47.65
47.76
47.19
47.60
47.60
-0.04%
3,935,426
1.08
May 15, 2025
46.98
47.62
46.78
47.62
47.62
+0.70%
2,769,019
0.75
May 14, 2025
47.30
47.39
46.69
47.29
47.29
+0.28%
2,106,374
0.57
May 13, 2025
46.77
47.22
46.40
47.16
47.16
+1.14%
2,549,783
0.70
May 12, 2025
45.85
46.92
45.83
46.63
46.63
+3.46%
3,270,242
0.90
May 09, 2025
45.38
45.53
44.69
45.07
45.07
+0.04%
1,948,667
0.53
May 08, 2025
45.02
45.47
44.86
45.05
45.05
+1.65%
2,918,903
0.81
May 07, 2025
44.35
44.82
44.20
44.32
44.32
-0.83%
2,759,316
0.76
May 06, 2025
45.35
45.49
44.20
44.69
44.69
-1.54%
3,417,926
0.95
May 05, 2025
44.76
45.42
44.72
45.39
45.39
+0.44%
5,373,472
1.50
May 02, 2025
44.48
45.37
44.19
45.19
45.19
+4.63%
5,783,963
1.62
Apr 30, 2025
42.81
43.57
42.55
43.19
43.19
+1.53%
4,350,270
1.22
Apr 29, 2025
43.19
43.31
42.40
42.54
42.54
-1.96%
3,340,610
0.94
Apr 28, 2025
43.25
43.62
42.78
43.39
43.39
+0.32%
2,864,263
0.79
Apr 25, 2025
43.15
43.47
42.81
43.25
43.25
+2.22%
3,038,973
0.84
Apr 24, 2025
42.09
42.47
41.77
42.31
42.31
+0.33%
4,690,430
1.32
Apr 23, 2025
42.00
42.97
41.86
42.17
42.17
+2.11%
5,253,669
1.49
Apr 22, 2025
41.72
41.83
40.74
41.30
41.30
-2.13%
3,833,108
1.09
Apr 17, 2025
43.60
43.70
41.65
42.20
42.20
+1.44%
4,123,211
1.19
Apr 16, 2025
41.30
41.60
40.79
41.60
41.60
-0.41%
3,117,220
0.90
Apr 15, 2025
41.44
42.07
41.30
41.77
41.77
+0.97%
3,539,252
1.03
Apr 14, 2025
41.61
41.77
40.88
41.37
41.37
+2.73%
3,520,557
1.03
Apr 11, 2025
41.52
41.56
39.33
40.27
40.27
-2.21%
3,830,033
1.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis