Get the Stockscreener App
96.34
0.85%
0.81
ABB LTD SPONS ADR Stock (ABBNY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $96.63 | $95.43 | $1.20 | 179,719.0 | +0.85% |
| Oct 12, 2026 | $96.41 | $95.49 | $0.917 | 115,835.0 | -0.49% |
| Oct 09, 2026 | $96.08 | $94.44 | $1.64 | 142,635.0 | +1.81% |
| Oct 08, 2026 | $95.43 | $94.18 | $1.25 | 272,785.0 | -1.99% |
| Oct 07, 2026 | $96.92 | $95.71 | $1.21 | 201,026.0 | -2.88% |
| Oct 06, 2026 | $99.51 | $98.17 | $1.34 | 142,858.0 | +0.66% |
| Oct 05, 2026 | $98.74 | $97.71 | $1.03 | 225,627.0 | -0.71% |
| Oct 02, 2026 | $99.26 | $98.22 | $1.04 | 274,461.0 | +3.13% |
| Oct 01, 2026 | $96.44 | $95.25 | $1.19 | 176,944.0 | +1.46% |
| Sep 30, 2026 | $96.33 | $94.71 | $1.62 | 169,470.0 | -2.46% |
| Sep 29, 2026 | $97.71 | $96.35 | $1.36 | 162,616.0 | +0.84% |
| Sep 28, 2026 | $97.58 | $95.78 | $1.79 | 191,866.0 | -0.82% |
| Sep 25, 2026 | $97.46 | $96.07 | $1.39 | 150,370.0 | -0.80% |
| Sep 24, 2026 | $98.54 | $96.97 | $1.57 | 167,399.0 | -1.85% |
| Sep 23, 2026 | $101.0 | $99.09 | $1.91 | 136,755.0 | -1.79% |
| Sep 22, 2026 | $101.8 | $100.9 | $0.90 | 142,221.0 | +1.21% |
| Sep 21, 2026 | $100.4 | $99.63 | $0.7899 | 144,393.0 | +2.70% |
| Sep 18, 2026 | $97.94 | $97.05 | $0.89 | 200,587.0 | +1.42% |
| Sep 17, 2026 | $97.30 | $96.22 | $1.08 | 151,043.0 | +1.74% |
| Sep 16, 2026 | $95.78 | $93.98 | $1.80 | 140,324.0 | +1.12% |
| Sep 15, 2026 | $94.00 | $93.32 | $0.68 | 591,445.0 | +0.92% |
ABB LTD SPONS ADR Stock (ABBNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ABB LTD SPONS ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABBNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ABB LTD SPONS ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
ABB LTD SPONS ADR Stock (ABBNY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $99.51 | $94.18 | $5.33 | 1,731,890.0 | +1.72% |
| Sep, 2026 | $101.8 | $91.79 | $10.03 | 4,319,585.0 | -2.81% |
| Aug, 2026 | $104.0 | $96.29 | $7.71 | 3,829,745.0 | -1.19% |
| Jul, 2026 | $108.0 | $91.91 | $16.12 | 10,494,413.0 | -9.27% |
| Jun, 2026 | $110.2 | $98.49 | $11.71 | 11,188,499.0 | +1.84% |
| May, 2026 | $108.6 | $98.90 | $9.74 | 5,565,996.0 | +6.25% |
| Apr, 2026 | $101.0 | $80.15 | $20.80 | 4,936,590.0 | +24.83% |
| Mar, 2026 | $90.70 | $76.50 | $14.20 | 6,732,475.0 | -13.27% |
| Feb, 2026 | $93.40 | $84.60 | $8.80 | 9,007,779.0 | +7.63% |
| Jan, 2026 | $88.67 | $73.21 | $15.46 | 5,768,160.0 | +16.55% |
ABB LTD SPONS ADR Stock (ABBNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $77.00 | $70.58 | $6.42 | 3,774,469.0 | +3.92% |
| Nov, 2025 | $73.63 | $67.24 | $6.39 | 4,753,132.0 | -3.24% |
| Oct, 2025 | $75.16 | $71.68 | $3.47 | 4,837,503.0 | +3.07% |
| Sep, 2025 | $72.10 | $69.84 | $2.26 | 745,430.0 | +0.00% |
Cap:
|
Volume (24h):