ABB Ltd (ABBNY)
OTC: ABBNY
· Real-Time Price · USD
73.63
0.44 (0.60%)
At close: Oct 03, 2025, 3:59 PM
73.51
-0.16%
After-hours: Oct 03, 2025, 04:00 PM EDT
ABBNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.98 | 73.98 | 73.36 | 73.50 | 73.55 | 0.42% | 169,744 |
| Oct 2, 2025 | 73.34 | 73.43 | 72.89 | 73.19 | 73.19 | 1.11% | 164,200 |
| Oct 1, 2025 | 71.81 | 72.47 | 71.68 | 72.39 | 72.39 | 0.61% | 189,901 |
| Sep 30, 2025 | 71.41 | 72.10 | 71.24 | 71.95 | 71.95 | 0.47% | 270,444 |
| Sep 29, 2025 | 71.70 | 71.94 | 71.42 | 71.61 | 71.61 | 0.73% | 133,600 |
| Sep 26, 2025 | 71.23 | 71.30 | 70.83 | 71.09 | 71.09 | 0.79% | 167,706 |
| Sep 25, 2025 | 70.00 | 70.54 | 69.84 | 70.53 | 70.53 | -0.55% | 170,000 |
| Sep 24, 2025 | 71.27 | 71.51 | 70.86 | 70.92 | 70.92 | -1.25% | 178,933 |
| Sep 23, 2025 | 72.13 | 72.31 | 71.63 | 71.82 | 71.82 | 0.06% | 160,400 |
| Sep 22, 2025 | 70.99 | 71.79 | 70.96 | 71.78 | 71.78 | 1.59% | 146,500 |
| Sep 19, 2025 | 70.63 | 70.76 | 70.23 | 70.66 | 70.66 | 0.36% | 129,700 |
| Sep 18, 2025 | 70.23 | 70.61 | 70.00 | 70.41 | 70.41 | 0.70% | 183,100 |
| Sep 17, 2025 | 70.52 | 70.62 | 69.87 | 69.92 | 69.92 | -1.27% | 218,400 |
| Sep 16, 2025 | 71.39 | 71.50 | 70.54 | 70.82 | 70.82 | -0.81% | 127,500 |
| Sep 15, 2025 | 71.11 | 71.44 | 70.98 | 71.40 | 71.40 | -0.03% | 237,624 |
| Sep 12, 2025 | 71.25 | 71.49 | 71.15 | 71.42 | 71.42 | 0.10% | 107,710 |
| Sep 11, 2025 | 71.22 | 71.68 | 71.07 | 71.35 | 71.35 | 0.69% | 114,616 |
| Sep 10, 2025 | 70.94 | 71.30 | 70.68 | 70.86 | 70.86 | 1.01% | 165,706 |
| Sep 9, 2025 | 70.23 | 70.33 | 69.81 | 70.15 | 70.15 | -0.31% | 163,346 |
| Sep 8, 2025 | 70.10 | 70.50 | 70.08 | 70.37 | 70.37 | 1.90% | 124,423 |
Page 1 of 136