Get the Stockscreener App
83.01
4.16%
3.3125
ABB Ltd. Stock (ABLZF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $83.01 | $81.62 | $1.39 | 386.0 | +4.16% |
| Mar 31, 2026 | $80.77 | $79.13 | $1.64 | 7,926.0 | +3.47% |
| Mar 30, 2026 | $77.99 | $77.03 | $0.9645 | 961.0 | -0.61% |
| Mar 27, 2026 | $79.70 | $77.50 | $2.20 | 1,934.0 | -5.16% |
| Mar 26, 2026 | $84.17 | $81.72 | $2.45 | 827.0 | -1.96% |
| Mar 25, 2026 | $86.05 | $83.35 | $2.70 | 2,129.0 | +0.60% |
| Mar 24, 2026 | $83.55 | $81.29 | $2.26 | 807.0 | -1.36% |
| Mar 23, 2026 | $84.00 | $83.93 | $0.074 | 583.0 | +4.00% |
| Mar 20, 2026 | $83.01 | $80.77 | $2.24 | 1,324.0 | -3.13% |
| Mar 19, 2026 | $83.66 | $82.24 | $1.41 | 1,404.0 | -4.71% |
| Mar 18, 2026 | $87.50 | $87.50 | $0.00 | 526.0 | +1.35% |
| Mar 17, 2026 | $86.33 | $86.33 | $0.00 | 715.0 | +3.59% |
| Mar 16, 2026 | $85.69 | $83.34 | $2.35 | 1,215.0 | -3.64% |
| Mar 13, 2026 | $87.36 | $84.08 | $3.27 | 1,028.0 | -0.66% |
| Mar 12, 2026 | $87.06 | $85.34 | $1.72 | 984.0 | +1.74% |
| Mar 11, 2026 | $88.49 | $85.57 | $2.92 | 1,160.0 | -2.68% |
| Mar 10, 2026 | $88.90 | $86.83 | $2.07 | 4,266.0 | +6.22% |
| Mar 09, 2026 | $82.78 | $81.12 | $1.66 | 1,084.0 | -2.55% |
| Mar 06, 2026 | $84.95 | $84.95 | $0.00 | 877.0 | -3.14% |
| Mar 05, 2026 | $87.70 | $84.40 | $3.30 | 1,983.0 | -1.23% |
ABB Ltd. Stock (ABLZF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ABB Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABLZF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ABB Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.
ABB Ltd. Stock (ABLZF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $83.01 | $81.62 | $1.39 | 386.0 | +4.16% |
| Mar, 2026 | $88.90 | $77.03 | $11.87 | 32,344.0 | -6.42% |
| Feb, 2026 | $88.69 | $84.10 | $4.59 | 655,434.0 | +0.45% |
| Jan, 2026 | $87.86 | $72.41 | $15.45 | 72,315.0 | +10.80% |
ABB Ltd. Stock (ABLZF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $76.70 | $70.16 | $6.54 | 54,954.0 | +5.62% |
| Nov, 2025 | $74.86 | $66.25 | $8.61 | 115,378.0 | -4.46% |
| Oct, 2025 | $75.62 | $71.31 | $4.31 | 152,754.0 | +2.97% |
| Sep, 2025 | $72.84 | $65.67 | $7.17 | 161,812.0 | +7.19% |
| Aug, 2025 | $68.98 | $64.14 | $4.84 | 75,227.0 | +1.92% |
| Jul, 2025 | $68.26 | $57.87 | $10.39 | 85,181.0 | +12.63% |
| Jun, 2025 | $60.85 | $55.64 | $5.22 | 82,712.0 | +3.54% |
| May, 2025 | $58.73 | $51.27 | $7.46 | 230,199.0 | +10.97% |
| Apr, 2025 | $54.44 | $43.95 | $10.49 | 184,766.0 | -2.43% |
| Mar, 2025 | $58.64 | $50.64 | $8.00 | 856,243.0 | -1.98% |
| Feb, 2025 | $59.43 | $52.89 | $6.54 | 69,004.0 | -3.04% |
| Jan, 2025 | $60.66 | $52.32 | $8.33 | 74,072.0 | +3.46% |
ABB Ltd. Stock (ABLZF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.45 | $53.06 | $7.39 | 81,880.0 | -6.22% |
| Nov, 2024 | $58.62 | $54.80 | $3.82 | 40,071.0 | +2.16% |
| Oct, 2024 | $60.73 | $54.95 | $5.78 | 41,783.0 | -2.00% |
| Sep, 2024 | $61.00 | $53.54 | $7.46 | 116,070.0 | -0.42% |
| Aug, 2024 | $59.64 | $50.14 | $9.50 | 56,528.0 | +6.33% |
| Jul, 2024 | $59.15 | $52.14 | $7.01 | 90,749.0 | -2.12% |
| Jun, 2024 | $59.80 | $53.78 | $6.02 | 132,308.0 | +0.82% |
| May, 2024 | $56.65 | $48.86 | $7.78 | 144,004.0 | +7.61% |
| Apr, 2024 | $50.88 | $44.31 | $6.57 | 77,628.0 | +8.83% |
| Mar, 2024 | $49.26 | $45.41 | $3.85 | 82,604.0 | +1.12% |
| Feb, 2024 | $46.64 | $42.50 | $4.14 | 110,802.0 | +5.93% |
| Jan, 2024 | $44.23 | $40.10 | $4.13 | 355,340.0 | +0.00% |
3.83%
0.91%
Cap:
|
Volume (24h):