OTC Markets OTCPK - Delayed Quote
USD
ABB Ltd (ABBNY)
88.21
-0.38
(-0.43%)
As of 2:50:48 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
89.06
89.60
88.21
88.21
88.21
20,178
Oct 28, 2026
88.00
89.14
87.09
88.70
88.70
169,400
Oct 27, 2026
85.73
86.48
85.35
86.33
86.33
247,200
Oct 26, 2026
83.53
84.37
83.18
83.70
83.70
318,300
Oct 23, 2026
82.21
82.38
81.68
82.09
82.09
233,100
Oct 22, 2026
85.25
85.25
83.01
83.30
83.30
499,100
Oct 21, 2026
87.06
87.31
86.48
86.93
86.93
319,800
Oct 20, 2026
85.57
87.12
85.40
86.05
86.05
214,300
Oct 19, 2026
90.71
90.76
89.58
89.63
89.63
207,700
Oct 16, 2026
92.30
92.89
90.77
91.05
91.05
453,700
Oct 15, 2026
91.25
92.71
90.44
92.68
92.68
200,500
Oct 14, 2026
95.34
95.53
93.35
93.70
93.70
241,000
Oct 13, 2026
95.95
96.63
95.43
96.34
96.34
179,700
Oct 12, 2026
96.29
96.41
95.49
95.53
95.53
115,800
Oct 9, 2026
95.27
96.08
94.44
96.00
96.00
138,800
Oct 8, 2026
94.77
95.43
94.18
94.29
94.29
272,800
Oct 7, 2026
96.61
96.92
95.71
96.20
96.20
201,000
Oct 6, 2026
98.19
99.51
98.17
99.05
99.05
143,100
Oct 5, 2026
98.69
98.74
97.71
98.40
98.40
225,600
Oct 2, 2026
98.51
99.26
98.22
99.10
99.10
268,800
Oct 1, 2026
95.36
96.45
95.25
96.09
96.09
176,900
Sep 30, 2026
96.33
96.33
94.71
94.71
94.71
169,500
Sep 29, 2026
97.32
97.71
96.35
97.10
97.10
162,600
Sep 28, 2026
96.96
97.58
95.78
96.29
96.29
191,900
Sep 25, 2026
96.97
97.46
96.07
97.09
97.09
150,500
Sep 24, 2026
97.55
98.54
96.97
97.88
97.88
161,000
Sep 23, 2026
100.97
101.00
99.09
99.72
99.72
128,700
Sep 22, 2026
100.98
101.82
100.92
101.54
101.54
139,100
Sep 21, 2026
100.36
100.42
99.63
100.33
100.33
137,900
Sep 18, 2026
97.84
97.94
97.05
97.69
97.69
193,800
Sep 17, 2026
96.84
97.30
96.22
96.32
96.32
143,700
Sep 16, 2026
95.26
95.79
93.98
94.67
94.67
137,000
Sep 15, 2026
93.63
94.00
93.32
93.62
93.62
585,700
Sep 14, 2026
92.04
93.30
91.79
92.77
92.77
257,100
Sep 11, 2026
96.41
97.29
96.10
96.18
96.18
175,100
Sep 10, 2026
95.57
96.09
95.19
95.38
95.38
202,500
Sep 9, 2026
97.47
98.01
96.56
96.90
96.90
267,200
Sep 8, 2026
99.22
100.55
99.07
99.57
99.57
205,300
Sep 4, 2026
94.96
96.20
94.88
95.96
95.96
206,600
Sep 3, 2026
95.54
95.84
94.50
95.71
95.71
181,600
Sep 2, 2026
95.61
95.63
94.51
95.15
95.15
160,400
Sep 1, 2026
96.65
96.80
95.18
95.48
95.48
220,700
Aug 31, 2026
98.36
98.64
97.19
97.45
97.45
205,300
Aug 28, 2026
100.11
100.18
98.10
98.46
98.46
175,700
Aug 27, 2026
99.52
99.56
98.22
98.75
98.75
128,600
Aug 26, 2026
98.90
99.25
98.51
98.94
98.94
129,600
Aug 25, 2026
99.53
99.76
98.93
99.19
99.19
121,000
Aug 24, 2026
98.05
98.08
96.87
97.02
97.02
211,200
Aug 21, 2026
101.10
101.14
99.83
100.18
100.18
122,400
Aug 20, 2026
99.96
100.11
98.90
99.47
99.47
206,700
Aug 19, 2026
100.85
101.03
99.44
101.01
101.01
363,400
Aug 18, 2026
99.64
99.91
98.59
99.01
99.01
215,000
Aug 17, 2026
102.80
103.16
102.07
102.14
102.14
348,000
Aug 14, 2026
101.86
102.87
101.69
101.95
101.95
77,200
Aug 13, 2026
102.63
102.95
102.13
102.20
102.20
155,300
Aug 12, 2026
103.93
104.00
102.52
102.56
102.56
154,300
Aug 11, 2026
101.98
102.64
101.29
101.67
101.67
143,700
Aug 10, 2026
102.28
102.35
100.61
100.65
100.65
156,100
Aug 7, 2026
101.92
102.26
100.34
100.86
100.86
206,700
Aug 6, 2026
101.30
102.43
100.71
100.93
100.93
236,300
Aug 5, 2026
101.37
102.17
101.06
101.80
101.80
143,100
Aug 4, 2026
101.44
101.67
100.59
101.57
101.57
157,000
Aug 3, 2026
96.82
99.22
96.29
99.12
99.12
145,700
Jul 31, 2026
99.25
99.44
97.44
98.62
98.62
187,900
Jul 30, 2026
96.62
98.32
96.52
98.23
98.23
192,400
Jul 29, 2026
94.17
94.78
91.91
92.14
92.14
466,000
Jul 28, 2026
94.32
95.08
93.51
94.70
94.70
241,500
Jul 27, 2026
97.86
97.89
96.00
96.97
96.97
930,300
Jul 24, 2026
98.39
98.43
96.01
96.36
96.36
1,047,500
Jul 23, 2026
97.39
98.67
97.36
97.79
97.79
212,700
Jul 22, 2026
98.98
99.87
98.80
98.87
98.87
158,200
Jul 21, 2026
99.01
99.81
98.58
99.80
99.80
170,600
Jul 20, 2026
98.75
98.92
97.12
97.29
97.29
140,300
Jul 17, 2026
96.92
98.60
96.27
98.29
98.29
260,400
Jul 16, 2026
97.88
98.94
95.91
96.61
96.61
1,046,200
Jul 15, 2026
104.91
104.99
101.56
103.47
103.47
982,200
Jul 14, 2026
105.35
105.98
103.45
103.96
103.96
1,139,500
Jul 13, 2026
103.56
103.60
101.19
101.61
101.61
428,900
Jul 10, 2026
103.84
103.97
102.96
103.31
103.31
392,100
Jul 9, 2026
105.92
105.98
104.72
105.04
105.04
802,200
Jul 8, 2026
102.03
103.30
101.46
103.30
103.30
394,700
Jul 7, 2026
104.21
104.47
102.78
102.96
102.96
339,000
Jul 6, 2026
105.61
108.03
105.61
107.65
107.65
383,900
Jul 2, 2026
106.90
107.85
104.69
105.91
105.91
253,800
Jul 1, 2026
106.55
107.37
105.12
105.61
105.61
291,400
Jun 30, 2026
107.13
108.99
107.12
108.70
108.70
200,900
Jun 29, 2026
104.31
106.28
103.89
105.91
105.91
753,100
Jun 26, 2026
105.17
105.65
103.86
103.90
103.90
628,700
Jun 25, 2026
107.59
107.82
105.77
106.92
106.92
996,100
Jun 24, 2026
105.31
106.80
104.79
105.84
105.84
451,900
Jun 23, 2026
105.81
106.67
105.66
105.97
105.97
487,100
Jun 22, 2026
109.52
110.05
108.88
109.73
109.73
618,400
Jun 18, 2026
108.15
109.00
107.83
108.47
108.47
673,400
Jun 17, 2026
107.62
107.94
105.40
105.64
105.64
559,300
Jun 16, 2026
105.84
106.16
104.97
105.44
105.44
453,900
Jun 15, 2026
104.91
105.00
103.53
103.90
103.90
560,800
Jun 12, 2026
102.40
102.87
101.74
102.17
102.17
715,000
Jun 11, 2026
101.85
104.90
101.08
104.45
104.45
996,200
Jun 10, 2026
100.73
101.45
98.49
98.50
98.50
502,500
Jun 9, 2026
104.58
105.36
98.59
101.12
101.12
368,800
Jun 8, 2026
103.88
104.10
102.89
103.36
103.36
574,400
Jun 5, 2026
105.40
105.54
101.00
101.50
101.50
576,000
Jun 4, 2026
106.93
107.88
106.22
107.42
107.42
177,300
Jun 3, 2026
108.57
108.61
107.37
107.79
107.79
218,400
Jun 2, 2026
108.97
110.20
108.76
108.95
108.95
253,300
Jun 1, 2026
105.16
107.17
105.04
106.85
106.85
403,200
May 29, 2026
107.18
107.83
106.24
106.74
106.74
250,500
May 28, 2026
106.37
107.07
105.01
106.37
106.37
294,700
May 27, 2026
106.50
106.83
105.16
106.20
106.20
202,600
May 26, 2026
107.70
108.64
107.70
108.37
108.37
214,200
May 22, 2026
106.87
106.99
105.96
106.40
106.40
183,500
May 21, 2026
103.24
105.59
103.12
105.41
105.41
465,200
May 20, 2026
102.28
104.50
101.90
103.67
103.67
239,700
May 19, 2026
101.04
101.53
99.79
100.65
100.65
185,800
May 18, 2026
105.24
105.24
102.07
103.65
103.65
221,700
May 15, 2026
102.86
104.40
102.70
103.91
103.91
247,300
May 14, 2026
106.80
107.66
106.43
107.01
107.01
133,800
May 13, 2026
105.45
106.99
105.23
106.43
106.43
182,600
May 12, 2026
105.62
105.63
103.37
104.38
104.38
265,400
May 11, 2026
106.36
107.84
106.30
107.75
107.75
480,400
May 8, 2026
105.31
106.63
105.12
106.50
106.50
516,800
May 7, 2026
106.18
106.20
102.55
103.08
103.08
487,800
May 6, 2026
105.54
106.00
104.78
105.98
105.98
325,100
May 5, 2026
102.10
103.31
102.04
102.92
102.92
227,200
May 4, 2026
100.52
101.12
98.90
99.65
99.65
270,100
May 1, 2026
100.54
101.99
99.69
101.00
101.00
153,100
Apr 30, 2026
99.64
100.95
99.14
100.46
100.46
201,200
Apr 29, 2026
96.75
97.27
96.20
96.68
96.68
302,200
Apr 28, 2026
97.33
97.54
96.20
96.49
96.49
403,000
Apr 27, 2026
99.15
99.43
98.23
99.00
99.00
198,300
Apr 24, 2026
98.36
99.90
98.13
99.41
99.41
247,400
Apr 23, 2026
99.07
100.22
96.90
98.57
98.57
253,000
Apr 22, 2026
97.83
98.42
97.40
97.85
97.85
191,700
Apr 21, 2026
94.83
95.75
93.03
93.86
93.86
255,800
Apr 20, 2026
95.59
95.69
94.50
95.65
95.65
199,000
Apr 17, 2026
95.47
97.17
95.22
96.29
96.29
236,500
Apr 16, 2026
93.00
93.01
91.77
92.47
92.47
183,500
Apr 15, 2026
92.56
92.96
91.89
92.72
92.72
215,300
Apr 14, 2026
92.45
92.72
92.02
92.52
92.52
195,400
Apr 13, 2026
90.21
91.74
90.20
91.67
91.67
199,200
Apr 10, 2026
91.24
91.58
89.43
90.59
90.59
341,700
Apr 9, 2026
89.12
90.62
88.91
90.00
90.00
273,900
Apr 8, 2026
89.28
89.30
88.28
89.20
89.20
210,100
Apr 7, 2026
81.85
82.73
80.72
82.51
82.51
207,800
Apr 6, 2026
81.54
83.24
80.15
82.86
82.86
207,600
Apr 2, 2026
80.82
82.74
80.62
82.21
82.21
170,100
Apr 1, 2026
82.81
83.84
82.68
83.34
83.34
229,400
Mar 31, 2026
79.23
80.65
78.56
80.48
80.48
311,900
Mar 30, 2026
79.05
79.08
76.50
77.07
77.07
345,200
Mar 27, 2026
78.37
79.57
77.93
78.32
78.32
481,000
Mar 26, 2026
81.90
83.83
80.36
80.49
80.49
215,800
Mar 25, 2026
85.33
85.33
83.82
84.40
84.40
205,700
Mar 24, 2026
1.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
79.78
82.79
79.77
82.37
82.37
331,600
Mar 23, 2026
82.96
84.70
81.44
83.51
82.29
278,700
Mar 20, 2026
82.99
83.36
80.83
81.36
80.18
208,100
Mar 19, 2026
82.80
84.58
80.57
83.46
82.24
305,200
Mar 18, 2026
85.60
86.03
84.02
84.02
82.80
435,800
Mar 17, 2026
85.17
85.17
84.27
84.75
83.52
204,700
Mar 16, 2026
84.42
84.98
83.77
84.48
83.25
302,500
Mar 13, 2026
85.85
86.40
83.24
83.40
82.19
292,400
Mar 12, 2026
86.38
86.60
84.80
85.88
84.63
225,500
Mar 11, 2026
85.80
87.09
85.74
86.91
85.64
155,800
Mar 10, 2026
87.08
88.33
86.41
86.75
85.49
198,100
Mar 9, 2026
81.62
85.56
81.20
84.98
83.74
486,300
Mar 6, 2026
83.43
85.39
83.30
84.73
83.50
361,500
Mar 5, 2026
85.96
86.75
84.16
85.07
83.83
277,300
Mar 4, 2026
87.60
87.90
86.79
87.47
86.20
284,600
Mar 3, 2026
85.71
86.84
84.69
86.34
85.08
327,900
Mar 2, 2026
89.92
90.70
89.66
89.95
88.64
469,200
Feb 27, 2026
92.77
93.40
92.14
92.79
91.44
408,400
Feb 26, 2026
92.41
92.45
90.66
91.60
90.27
767,600
Feb 25, 2026
92.73
92.83
91.78
91.87
90.53
331,200
Feb 24, 2026
90.76
91.69
90.42
91.34
90.01
644,500
Feb 23, 2026
90.24
90.49
89.50
89.91
88.60
329,900
Feb 20, 2026
89.83
91.25
89.83
90.56
89.24
221,700
Feb 19, 2026
89.91
90.43
89.69
89.91
88.60
326,600
Feb 18, 2026
91.04
91.62
90.46
90.88
89.56
313,000
Feb 17, 2026
89.61
90.99
89.53
90.51
89.19
229,400
Feb 13, 2026
90.17
91.49
89.72
91.00
89.67
262,900
Feb 12, 2026
91.24
91.67
89.91
90.26
88.95
280,600
Feb 11, 2026
90.15
90.60
89.34
90.31
88.99
584,800
Feb 10, 2026
89.68
89.84
88.83
89.04
87.74
529,800
Feb 9, 2026
88.26
89.60
88.10
89.55
88.25
294,200
Feb 6, 2026
85.64
86.73
85.55
86.73
85.47
954,300
Feb 5, 2026
85.00
86.05
84.60
85.21
83.97
837,200
Feb 4, 2026
88.12
88.35
85.58
85.92
84.67
435,300
Feb 3, 2026
86.35
88.13
86.14
87.51
86.24
1,054,700
Feb 2, 2026
85.94
87.13
85.94
86.93
85.66
179,900
Jan 30, 2026
86.49
87.06
85.85
86.21
84.95
337,900
Jan 29, 2026
88.41
88.67
85.29
87.49
86.22
346,500
Jan 28, 2026
79.75
79.92
79.21
79.21
78.06
442,600
Jan 27, 2026
79.73
80.67
79.73
80.52
79.35
273,700
Jan 26, 2026
77.30
77.93
77.24
77.75
76.62
152,500
Jan 23, 2026
75.48
76.44
75.14
76.44
75.33
148,600
Jan 22, 2026
75.80
75.97
75.05
75.30
74.20
396,500
Jan 21, 2026
74.62
75.94
74.51
75.94
74.83
229,400
Jan 20, 2026
75.31
75.93
75.10
75.16
74.07
239,200
Jan 16, 2026
76.53
77.00
76.39
76.68
75.56
288,000
Jan 15, 2026
76.43
77.01
76.20
76.36
75.25
165,000
Jan 14, 2026
75.71
75.75
74.85
75.20
74.11
249,500
Jan 13, 2026
75.86
76.24
75.44
75.95
74.84
323,900
Jan 12, 2026
75.66
76.28
75.55
76.12
75.01
283,500
Jan 9, 2026
74.87
75.29
74.48
75.25
74.15
310,000
Jan 8, 2026
74.89
74.94
73.80
74.01
72.93
207,500
Jan 7, 2026
76.96
77.04
76.32
76.46
75.35
255,900
Jan 6, 2026
76.33
76.97
75.97
76.75
75.63
368,900
Jan 5, 2026
76.04
77.50
75.99
77.16
76.04
326,500
Jan 2, 2026
73.51
74.24
73.21
73.89
72.81
408,800
Dec 31, 2025
75.05
75.05
73.97
73.97
72.89
109,100
Dec 30, 2025
74.47
75.03
74.46
74.57
73.48
97,200
Dec 29, 2025
74.31
75.09
74.31
74.75
73.66
107,000
Dec 26, 2025
77.00
77.00
73.40
75.18
74.09
52,500
Dec 24, 2025
73.35
76.48
73.35
74.98
73.89
80,000
Dec 23, 2025
74.60
75.18
74.54
75.17
74.08
162,000
Dec 22, 2025
73.85
74.36
73.64
74.36
73.28
137,900
Dec 19, 2025
73.14
73.92
73.14
73.44
72.37
205,400
Dec 18, 2025
72.82
73.19
72.52
72.79
71.73
254,200
Dec 17, 2025
72.81
73.02
71.45
71.57
70.53
179,300
Dec 16, 2025
73.50
73.68
73.07
73.43
72.36
272,300
Dec 15, 2025
73.74
74.00
73.46
73.76
72.69
232,200
Dec 12, 2025
74.59
74.73
72.76
73.12
72.06
241,600
Dec 11, 2025
74.29
74.34
73.75
73.89
72.81
261,100
Dec 10, 2025
73.19
74.00
72.88
73.83
72.75
186,300
Dec 9, 2025
72.59
72.93
72.45
72.60
71.54
211,900
Dec 8, 2025
73.40
73.61
73.08
73.29
72.22
102,600
Dec 5, 2025
73.24
73.28
72.66
72.87
71.81
150,100
Dec 4, 2025
72.43
72.81
71.65
72.46
71.40
208,600
Dec 3, 2025
71.00
71.46
70.58
71.46
70.42
207,000
Dec 2, 2025
71.46
71.71
71.05
71.46
70.42
187,900
Dec 1, 2025
71.43
71.68
70.69
70.70
69.67
226,200
Nov 28, 2025
71.68
72.26
71.58
71.76
70.72
166,700
Nov 26, 2025
69.94
70.80
69.92
70.39
69.37
220,100
Nov 25, 2025
68.81
69.17
68.23
69.13
68.12
357,800
Nov 24, 2025
68.72
69.10
68.56
68.56
67.56
244,500
Nov 21, 2025
67.81
68.15
67.24
67.79
66.80
405,800
Nov 20, 2025
69.37
69.69
67.56
67.56
66.58
270,500
Nov 19, 2025
67.85
68.19
67.42
67.57
66.59
220,600
Nov 18, 2025
68.28
68.60
67.32
67.76
66.77
335,900
Nov 17, 2025
70.35
71.02
69.92
70.44
69.41
271,200
Nov 14, 2025
70.28
71.08
70.23
70.74
69.71
155,600
Nov 13, 2025
71.58
71.65
70.37
70.48
69.45
319,100
Nov 12, 2025
71.90
72.16
71.81
71.93
70.88
169,400
Nov 11, 2025
71.45
71.65
71.19
71.39
70.35
147,900
Nov 10, 2025
70.95
71.07
70.36
70.86
69.83
241,600
Nov 7, 2025
69.66
70.29
69.36
70.26
69.24
186,100
Nov 6, 2025
70.28
70.41
69.75
70.04
69.02
276,500
Nov 5, 2025
71.11
71.43
70.96
71.23
70.19
289,000
Nov 4, 2025
71.77
72.18
71.44
71.49
70.45
283,400
Nov 3, 2025
73.63
73.63
73.27
73.48
72.41
177,700
Oct 31, 2025
74.53
74.59
74.09
74.16
73.08
170,900
Oct 30, 2025
74.46
74.96
74.24
74.55
73.46
161,400
Oct 29, 2025
74.40
74.94
74.05
74.48
73.40
322,400
