Get the Stockscreener App
65.81
2.52%
-1.702
After Hours:
52.50
-13.31
-20.22%
ABB Ltd. Stock (ABLZF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 20, 2025 | $68.00 | $65.80 | $2.20 | 2,422.0 | -2.52% |
| Aug 14, 2025 | $67.51 | $65.96 | $1.55 | 3,155.0 | +0.03% |
| Aug 13, 2025 | $67.81 | $65.96 | $1.85 | 19,735.0 | -0.09% |
| Aug 12, 2025 | $67.55 | $66.09 | $1.47 | 3,258.0 | +1.45% |
| Aug 11, 2025 | $66.59 | $64.72 | $1.87 | 990.0 | -1.20% |
| Aug 08, 2025 | $67.42 | $65.66 | $1.76 | 1,376.0 | +3.69% |
| Aug 07, 2025 | $67.00 | $65.00 | $2.00 | 2,111.0 | -0.60% |
| Aug 06, 2025 | $66.18 | $65.39 | $0.785 | 1,959.0 | -1.73% |
| Aug 05, 2025 | $66.59 | $64.14 | $2.45 | 1,534.0 | +2.41% |
| Aug 04, 2025 | $66.79 | $64.98 | $1.80 | 1,901.0 | -2.47% |
| Aug 01, 2025 | $66.63 | $64.31 | $2.32 | 4,708.0 | -0.06% |
| Jul 31, 2025 | $66.97 | $66.67 | $0.30 | 15,109.0 | -0.13% |
| Jul 30, 2025 | $66.76 | $66.76 | $0.00 | 612.0 | -0.56% |
| Jul 29, 2025 | $67.13 | $66.00 | $1.13 | 1,060.0 | +0.19% |
| Jul 28, 2025 | $67.23 | $65.94 | $1.29 | 1,189.0 | +1.14% |
| Jul 25, 2025 | $67.57 | $65.81 | $1.76 | 27,625.0 | +0.01% |
| Jul 24, 2025 | $68.26 | $66.25 | $2.02 | 2,019.0 | -0.18% |
| Jul 23, 2025 | $67.06 | $66.01 | $1.05 | 842.0 | +0.63% |
| Jul 22, 2025 | $66.07 | $64.40 | $1.67 | 5,576.0 | +0.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $68.00 | $64.14 | $3.86 | 43,149.0 | -1.29% |
| 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% |
ABB Ltd. Stock (ABLZF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $37.25 | $35.14 | $2.11 | 26,840.0 | +4.64% |
| Sep, 2023 | $38.54 | $34.76 | $3.78 | 143,232.0 | -5.07% |
| Aug, 2023 | $40.57 | $36.26 | $4.31 | 181,141.0 | -8.20% |
| Jul, 2023 | $40.97 | $37.38 | $3.59 | 55,156.0 | +4.71% |
| Jun, 2023 | $40.69 | $36.48 | $4.21 | 369,638.0 | +8.32% |
| May, 2023 | $38.01 | $35.20 | $2.82 | 97,717.0 | +0.47% |
| Apr, 2023 | $37.06 | $32.13 | $4.93 | 399,846.0 | +4.00% |
| Mar, 2023 | $34.74 | $31.47 | $3.27 | 2,263,098.0 | +3.67% |
| Feb, 2023 | $36.13 | $32.75 | $3.38 | 81,554.0 | -3.28% |
| Jan, 2023 | $34.92 | $30.46 | $4.46 | 566,205.0 | +11.15% |
5.54%
0.44%
Cap:
|
Volume (24h):