Dark

ABBNY
ABB LTD SPONS ADR
stock OTC ADR

EOD

Jul 27, 2026

96.97USD+0.633%(+0.61)930,313

Pre-market

0.00USD-100.000%(-96.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	97.8600	97.8900	96.0000	96.970000	+0.633%	930,313	0.000%
2026-07-24	98.3900	98.4275	96.0100	96.360000	-1.462%	1,062,081	+0.633%
2026-07-23	97.3900	98.6730	97.3600	97.790000	-1.092%	212,735	-0.839%
2026-07-22	98.9800	99.8700	98.8000	98.870000	-0.932%	158,341	-1.922%
2026-07-21	99.0100	99.8050	98.5800	99.800000	+2.580%	171,247	-2.836%
2026-07-20	98.7450	98.9200	97.1200	97.290000	-1.017%	141,169	-0.329%
2026-07-17	96.9200	98.6000	96.2670	98.290000	+1.739%	260,942	-1.343%
2026-07-16	97.8800	98.9350	95.9100	96.610000	-6.630%	1,046,778	+0.373%
2026-07-15	104.9100	104.9900	101.5600	103.470000	-0.471%	983,981	-6.282%
2026-07-14	105.3500	105.9800	103.4500	103.960000	+2.313%	1,140,714	-6.724%
2026-07-13	103.5600	103.6000	101.1900	101.610000	-1.646%	430,597	-4.566%
2026-07-10	103.8400	103.9700	102.9600	103.310000	-1.647%	392,579	-6.137%
2026-07-09	105.9200	105.9800	104.7200	105.040000	+1.684%	803,715	-7.683%
2026-07-08	102.0300	103.3000	101.4600	103.300000	+0.330%	394,984	-6.128%
2026-07-07	104.2100	104.4700	102.7800	102.960000	-4.357%	339,603	-5.818%
2026-07-06	105.6100	108.0300	105.6100	107.650000	+1.643%	384,228	-9.921%
2026-07-02	106.9000	107.8500	104.6900	105.910000	+0.284%	253,829	-8.441%
2026-07-01	106.5500	107.3700	105.1200	105.610000	-2.843%	291,416	-8.181%
2026-06-30	107.1300	108.9900	107.1200	108.700000	+2.634%	201,628	-10.791%
2026-06-29	104.3050	106.2800	103.8900	105.910000	+1.935%	757,781	-8.441%
2026-06-26	105.1700	105.6500	103.8600	103.900000	-2.825%	628,721	-6.670%
2026-06-25	107.5900	107.8200	105.7700	106.920000	+1.020%	996,113	-9.306%
2026-06-24	105.3100	106.8000	104.7900	105.840000	-0.123%	451,881	-8.381%
2026-06-23	105.8050	106.6700	105.6600	105.970000	-3.425%	487,439	-8.493%
2026-06-22	109.5200	110.0500	108.8800	109.728000	+1.160%	619,600	-11.627%
2026-06-18	108.1500	109.0000	107.8300	108.470000	+2.679%	674,184	-10.602%
2026-06-17	107.6200	107.9400	105.4000	105.640000	+0.190%	559,643	-8.207%
2026-06-16	105.8350	106.1600	104.9700	105.440000	+1.482%	455,349	-8.033%
2026-06-15	104.9100	105.0000	103.5300	103.900000	+1.693%	562,418	-6.670%
2026-06-12	102.4000	102.8700	101.7380	102.170000	-2.183%	714,996	-5.090%
2026-06-11	101.8500	104.9000	101.0800	104.450000	+6.041%	996,222	-7.161%
2026-06-10	100.7300	101.4500	98.4900	98.500000	-2.591%	502,456	-1.553%
2026-06-09	104.5800	105.3600	98.5900	101.120000	-2.167%	368,816	-4.104%
2026-06-08	103.8800	104.1000	102.8900	103.360000	+1.833%	574,665	-6.182%
2026-06-05	105.4000	105.5400	101.0000	101.500000	-5.511%	576,033	-4.463%
2026-06-04	106.9300	107.8799	106.2200	107.420000	-0.343%	177,511	-9.728%
2026-06-03	108.5700	108.6080	107.3700	107.790000	-1.065%	218,998	-10.038%
2026-06-02	108.9725	110.2000	108.7550	108.950000	+1.965%	253,842	-10.996%
2026-06-01	105.1600	107.1700	105.0400	106.850000	+0.103%	403,984	-9.247%
2026-05-29	107.1800	107.8300	106.2400	106.740000	+0.348%	250,516	-9.153%
2026-05-28	106.3700	107.0700	105.0100	106.370000	+0.160%	294,784	-8.837%
2026-05-27	106.5000	106.8300	105.1600	106.200000	-2.002%	203,080	-8.691%
2026-05-26	107.7000	108.6400	107.7000	108.370000	+1.852%	214,284	-10.520%
2026-05-22	106.8700	106.9900	105.9600	106.400000	+0.939%	183,524	-8.863%
2026-05-21	103.2400	105.5900	103.1200	105.410000	+1.678%	465,152	-8.007%
2026-05-20	102.2800	104.5000	101.9000	103.670000	+3.000%	239,687	-6.463%
2026-05-19	101.0400	101.5300	99.7900	100.650000	-2.894%	185,848	-3.656%
2026-05-18	105.2400	105.2400	102.0700	103.650000	-0.250%	221,664	-6.445%
2026-05-15	102.8600	104.4000	102.7000	103.910000	-2.897%	247,262	-6.679%
2026-05-14	106.7950	107.6600	106.4300	107.010000	+0.545%	134,119	-9.382%
2026-05-13	105.4500	106.9900	105.2300	106.430000	+1.964%	182,578	-8.888%
2026-05-12	105.6200	105.6300	103.3700	104.380000	-3.128%	265,431	-7.099%
2026-05-11	106.3600	107.8400	106.3000	107.750000	+1.174%	480,428	-10.005%
2026-05-08	105.3100	106.6300	105.1200	106.500000	+3.318%	516,373	-8.948%
2026-05-07	106.1800	106.2000	102.5500	103.080000	-2.736%	491,773	-5.927%
2026-05-06	105.5350	106.0000	104.7825	105.980000	+2.973%	325,098	-8.502%
2026-05-05	102.0960	103.3100	102.0350	102.920000	+3.281%	227,205	-5.781%
2026-05-04	100.5200	101.1230	98.9000	99.650000	-1.337%	270,523	-2.689%
2026-05-01	100.5400	101.9900	99.6900	101.000000	+0.538%	154,586	-3.990%
2026-04-30	99.6400	100.9500	99.1400	100.460000	+3.910%	201,270	-3.474%
2026-04-29	96.7501	97.2740	96.2000	96.680000	+0.197%	302,192	+0.300%
2026-04-28	97.3300	97.5400	96.2000	96.490000	-2.535%	402,978	+0.497%
2026-04-27	99.1500	99.4300	98.2300	99.000000	-0.412%	198,352	-2.051%
2026-04-24	98.3600	99.9000	98.1275	99.410000	+0.852%	247,422	-2.454%
2026-04-23	99.0700	100.2200	96.9000	98.569971	+0.736%	255,868	-1.623%
2026-04-22	97.8300	98.4200	97.4000	97.850000	+4.251%	191,721	-0.899%
2026-04-21	94.8300	95.7500	93.0300	93.860000	-1.871%	255,863	+3.313%
2026-04-20	95.5900	95.6900	94.5000	95.650000	-0.665%	199,102	+1.380%
2026-04-17	95.4700	97.1700	95.2200	96.290000	+4.131%	236,483	+0.706%
2026-04-16	93.0000	93.0100	91.7650	92.470000	-0.270%	183,802	+4.866%
2026-04-15	92.5600	92.9600	91.8900	92.720000	+0.216%	215,310	+4.584%
2026-04-14	92.4500	92.7200	92.0200	92.520000	+0.927%	199,908	+4.810%
2026-04-13	90.2100	91.7400	90.2000	91.670000	+1.192%	200,867	+5.782%
2026-04-10	91.2400	91.5800	89.4300	90.590000	+0.656%	341,932	+7.043%
2026-04-09	89.1200	90.6200	88.9100	90.000000	+0.897%	274,117	+7.744%
2026-04-08	89.2800	89.3000	88.2800	89.200000	+8.108%	210,180	+8.711%
2026-04-07	81.8500	82.7300	80.7200	82.510000	-0.422%	208,251	+17.525%
2026-04-06	81.5400	83.2400	80.1500	82.860014	+0.791%	208,379	+17.029%
2026-04-02	80.8200	82.7400	80.6200	82.210000	-1.356%	171,752	+17.954%
2026-04-01	82.8100	83.8375	82.6775	83.340000	+3.554%	229,585	+16.355%
2026-03-31	79.2300	80.6500	78.5600	80.480000	+4.425%	312,324	+20.490%
2026-03-30	79.0450	79.0750	76.5000	77.070000	-1.590%	346,122	+25.821%
2026-03-27	78.3700	79.5700	77.9300	78.315000	-2.707%	489,977	+23.820%
2026-03-26	81.9000	83.8250	80.3600	80.494000	-4.628%	215,965	+20.469%
2026-03-25	85.3300	85.3300	83.8201	84.400000	+2.464%	205,664	+14.893%
2026-03-24	79.7800	82.7900	79.7700	82.370000	-1.365%	332,159	+17.725%
2026-03-23	82.9600	84.7000	81.4400	83.510000	+2.643%	279,005	+16.118%
2026-03-20	82.9900	83.3600	80.8300	81.360000	-2.516%	208,115	+19.186%
2026-03-19	82.7950	84.5800	80.5700	83.460000	-0.667%	305,173	+16.187%
2026-03-18	85.6000	86.0300	84.0200	84.020000	-0.861%	436,169	+15.413%
2026-03-17	85.1700	85.1700	84.2680	84.750000	+0.320%	204,735	+14.419%
2026-03-16	84.4200	84.9800	83.7700	84.480000	+1.295%	302,578	+14.785%
2026-03-13	85.8500	86.4000	83.2350	83.400000	-2.882%	294,717	+16.271%
2026-03-12	86.3800	86.6000	84.8000	85.875000	-1.191%	226,108	+12.920%
2026-03-11	85.8000	87.0850	85.7400	86.910000	+0.184%	156,683	+11.575%
2026-03-10	87.0800	88.3300	86.4100	86.750000	+2.083%	198,043	+11.781%
2026-03-09	81.6200	85.5600	81.2000	84.980000	+0.295%	487,803	+14.109%
2026-03-06	83.4300	85.3900	83.3000	84.730000	-0.400%	361,488	+14.446%
2026-03-05	85.9600	86.7500	84.1600	85.070000	-2.744%	277,305	+13.988%
2026-03-04	87.6000	87.8950	86.7900	87.470000	+1.309%	284,752	+10.861%
2026-03-03	85.7100	86.8400	84.6850	86.340000	-4.013%	327,873	+12.312%
2026-03-02	89.9200	90.7000	89.6600	89.950000	-3.061%	469,256	+7.804%
2026-02-27	92.7700	93.3960	92.1400	92.790000	+1.299%	408,671	+4.505%
2026-02-26	92.4100	92.4500	90.6600	91.600000	-0.294%	770,375	+5.862%
2026-02-25	92.7300	92.8300	91.7800	91.870000	+0.580%	333,959	+5.551%
2026-02-24	90.7600	91.6900	90.4200	91.340000	+1.590%	644,761	+6.164%
2026-02-23	90.2400	90.4900	89.4970	89.910000	-0.718%	332,155	+7.852%
2026-02-20	89.8300	91.2500	89.8300	90.560000	+0.723%	223,027	+7.078%
2026-02-19	89.9100	90.4300	89.6900	89.910000	-1.067%	326,579	+7.852%
2026-02-18	91.0400	91.6200	90.4600	90.880000	+0.409%	313,590	+6.701%
2026-02-17	89.6100	90.9900	89.5300	90.510000	-0.538%	230,100	+7.137%
2026-02-13	90.1700	91.4900	89.7200	91.000000	+0.821%	263,402	+6.560%
2026-02-12	91.2400	91.6700	89.9100	90.259000	-0.056%	280,584	+7.435%
2026-02-11	90.1500	90.6000	89.3400	90.310000	+1.426%	585,492	+7.375%
2026-02-10	89.6800	89.8400	88.8250	89.040000	-0.570%	530,595	+8.906%
2026-02-09	88.2600	89.6000	88.0950	89.550000	+3.251%	296,648	+8.286%
2026-02-06	85.6400	86.7300	85.5500	86.730000	+1.784%	956,050	+11.807%
2026-02-05	85.0000	86.0500	84.6000	85.210000	-0.826%	837,231	+13.801%
2026-02-04	88.1200	88.3500	85.5801	85.920000	-1.817%	435,281	+12.861%
2026-02-03	86.3500	88.1300	86.1400	87.510000	+0.667%	1,054,661	+10.810%
2026-02-02	85.9400	87.1300	85.9400	86.930000	+0.835%	179,871	+11.550%
2026-01-30	86.4900	87.0600	85.8500	86.210000	-1.463%	337,948	+12.481%
2026-01-29	88.4070	88.6650	85.2900	87.490000	+10.453%	346,501	+10.836%
2026-01-28	79.7500	79.9200	79.2100	79.210000	-1.627%	442,625	+22.421%
2026-01-27	79.7300	80.6700	79.7300	80.520000	+3.563%	273,745	+20.430%
2026-01-26	77.3000	77.9300	77.2400	77.750000	+1.714%	153,400	+24.720%
2026-01-23	75.4800	76.4400	75.1400	76.440000	+1.514%	149,151	+26.858%
2026-01-22	75.8000	75.9700	75.0500	75.300000	-0.843%	397,269	+28.778%
2026-01-21	74.6200	75.9400	74.5100	75.940000	+1.038%	229,615	+27.693%
2026-01-20	75.3100	75.9299	75.1000	75.160000	-1.982%	239,277	+29.018%
2026-01-16	76.5250	76.9999	76.3900	76.680000	+0.419%	288,530	+26.461%
2026-01-15	76.4300	77.0100	76.2000	76.360000	+1.543%	164,993	+26.991%
2026-01-14	75.7100	75.7500	74.8500	75.200000	-0.987%	250,361	+28.949%
2026-01-13	75.8600	76.2400	75.4400	75.950000	-0.223%	324,122	+27.676%
2026-01-12	75.6600	76.2800	75.5500	76.120000	+1.156%	284,647	+27.391%
2026-01-09	74.8700	75.2850	74.4801	75.250000	+1.675%	310,414	+28.864%
2026-01-08	74.8900	74.9400	73.8000	74.010000	-3.204%	207,824	+31.023%
2026-01-07	76.9600	77.0400	76.3200	76.460000	-0.378%	257,004	+26.824%
2026-01-06	76.3300	76.9700	75.9700	76.750000	-0.531%	371,220	+26.345%
2026-01-05	76.0400	77.5000	75.9900	77.160000	+4.425%	326,636	+25.674%
2026-01-02	73.5100	74.2400	73.2100	73.890000	-0.108%	409,893	+31.236%
2025-12-31	75.0500	75.0500	73.9700	73.970000	-0.805%	109,262	+31.094%
2025-12-30	74.4700	75.0250	74.4600	74.570000	-0.241%	97,767	+30.039%
2025-12-29	74.3100	75.0900	74.3100	74.750000	-0.570%	107,694	+29.726%
2025-12-26	77.0000	77.0000	73.4000	75.178300	+0.264%	52,499	+28.987%
2025-12-24	73.3500	76.4800	73.3500	74.980000	-0.253%	80,097	+29.328%
2025-12-23	74.6000	75.1800	74.5400	75.170000	+1.089%	164,858	+29.001%
2025-12-22	73.8450	74.3600	73.6400	74.360000	+1.253%	138,356	+30.406%
2025-12-19	73.1400	73.9200	73.1400	73.440000	+0.893%	207,026	+32.040%
2025-12-18	72.8200	73.1900	72.5200	72.790000	+1.705%	254,234	+33.219%
2025-12-17	72.8100	73.0200	71.4500	71.570000	-2.533%	179,431	+35.490%
2025-12-16	73.5000	73.6750	73.0700	73.430000	-0.447%	272,560	+32.058%
2025-12-15	73.7400	74.0000	73.4600	73.760000	+0.875%	233,254	+31.467%
2025-12-12	74.5900	74.7300	72.7600	73.120000	-1.042%	242,073	+32.618%
2025-12-11	74.2900	74.3400	73.7500	73.890000	+0.081%	261,783	+31.236%
2025-12-10	73.1900	74.0000	72.8800	73.830000	+1.694%	186,467	+31.342%
2025-12-09	72.5900	72.9300	72.4480	72.600000	-0.941%	211,857	+33.567%
2025-12-08	73.4000	73.6100	73.0820	73.290000	+0.576%	103,004	+32.310%
2025-12-05	73.2400	73.2800	72.6550	72.870000	+0.566%	150,258	+33.073%
2025-12-04	72.4300	72.8100	71.6500	72.460000	+1.399%	209,081	+33.826%
2025-12-03	71.0000	71.4600	70.5800	71.460000	0.000%	207,176	+35.698%
2025-12-02	71.4600	71.7100	71.0500	71.460000	+1.075%	188,655	+35.698%
2025-12-01	71.4300	71.6800	70.6900	70.700000	-1.477%	226,317	+37.157%
2025-11-28	71.6800	72.2600	71.5800	71.760000	+1.946%	167,927	+35.131%
2025-11-26	69.9400	70.8000	69.9201	70.390000	+1.823%	220,634	+37.761%
2025-11-25	68.8100	69.1700	68.2300	69.130000	+0.831%	358,258	+40.272%
2025-11-24	68.7200	69.0950	68.5600	68.560000	+1.136%	245,949	+41.438%
2025-11-21	67.8100	68.1480	67.2400	67.790000	+0.340%	406,115	+43.045%
2025-11-20	69.3700	69.6900	67.5600	67.560000	-0.015%	270,913	+43.532%
2025-11-19	67.8500	68.1900	67.4200	67.570000	-0.280%	221,346	+43.510%
2025-11-18	68.2800	68.6000	67.3200	67.760000	-3.805%	335,912	+43.108%
2025-11-17	70.3500	71.0200	69.9200	70.440000	-0.417%	271,868	+37.663%
2025-11-14	70.2800	71.0799	70.2300	70.735000	+0.362%	156,944	+37.089%
2025-11-13	71.5800	71.6500	70.3700	70.480000	-2.016%	320,829	+37.585%
2025-11-12	71.9000	72.1600	71.8100	71.930000	+0.756%	169,772	+34.812%
2025-11-11	71.4500	71.6500	71.1900	71.390000	+0.748%	148,370	+35.831%
2025-11-10	70.9500	71.0700	70.3600	70.860000	+0.861%	242,285	+36.847%
2025-11-07	69.6600	70.2900	69.3625	70.255000	+0.307%	186,362	+38.026%
2025-11-06	70.2800	70.4100	69.7500	70.040000	-1.671%	277,247	+38.449%
2025-11-05	71.1100	71.4300	70.9600	71.230000	-0.364%	289,782	+36.136%
2025-11-04	71.7700	72.1800	71.4401	71.490000	-2.708%	284,618	+35.641%
2025-11-03	73.6300	73.6300	73.2700	73.480000	-0.917%	178,001	+31.968%
2025-10-31	74.5300	74.5900	74.0880	74.160000	-0.523%	172,951	+30.758%
2025-10-30	74.4600	74.9625	74.2400	74.550000	+0.094%	161,639	+30.074%
2025-10-29	74.4000	74.9375	74.0500	74.480000	-0.707%	323,236	+30.196%
2025-10-28	74.7300	75.1550	74.5800	75.010000	+0.552%	155,120	+29.276%
2025-10-27	74.4300	74.6400	74.3150	74.598000	+0.361%	140,630	+29.990%
2025-10-24	74.0400	74.7000	74.0000	74.330000	+0.951%	179,375	+30.459%
2025-10-23	73.0300	73.7500	73.0100	73.630000	+1.896%	158,657	+31.699%
2025-10-22	73.5900	73.6700	71.9300	72.260000	-1.419%	163,512	+34.196%
2025-10-21	73.2800	73.6200	72.9475	73.300000	-1.716%	194,754	+32.292%
2025-10-20	74.0325	74.6600	73.8525	74.580000	+0.913%	145,207	+30.021%
2025-10-17	74.0000	74.2400	73.4200	73.905000	-0.465%	206,645	+31.209%
2025-10-16	74.0800	74.7245	73.6200	74.250000	+0.081%	322,411	+30.599%
2025-10-15	74.2700	74.7100	73.4400	74.190000	+1.477%	339,746	+30.705%
2025-10-14	72.5400	73.4000	72.2800	73.110000	+0.055%	244,254	+32.636%
2025-10-13	72.4900	73.7500	72.3200	73.070000	+1.500%	334,148	+32.708%
2025-10-10	73.0000	73.3780	71.9300	71.990000	-0.868%	311,475	+34.699%
2025-10-09	73.6800	73.7300	72.5500	72.620000	-1.130%	228,206	+33.531%
2025-10-08	73.1000	73.8000	72.5900	73.450000	+0.493%	219,647	+32.022%
2025-10-07	73.7800	74.0600	72.9800	73.090000	-1.029%	139,866	+32.672%
2025-10-06	74.0000	74.1700	73.8000	73.850000	+0.408%	170,943	+31.307%
2025-10-03	73.8850	73.9800	73.3700	73.550000	+0.492%	169,895	+31.842%
2025-10-02	73.3400	73.4300	72.8900	73.190000	+1.105%	165,013	+32.491%
2025-10-01	71.8100	72.4700	71.6800	72.390000	+0.612%	189,984	+33.955%
2025-09-30	71.4100	72.1000	71.2400	71.950000	+0.476%	271,080	+34.774%
2025-09-29	71.7000	71.9400	71.4200	71.609000	+0.730%	133,987	+35.416%
2025-09-26	71.2300	71.3000	70.8300	71.090000	+0.794%	169,155	+36.405%
2025-09-25	70.0000	70.5400	69.8400	70.530000	-0.550%	171,208	+37.488%
2025-09-24	71.2700	71.5125	70.8600	70.920000	-1.253%	179,839	+36.732%
2025-09-23	72.1300	72.3100	71.6300	71.820000	+0.056%	160,411	+35.018%
2025-09-22	70.9900	71.7900	70.9600	71.780000	+1.585%	146,804	+35.093%
2025-09-19	70.6300	70.7600	70.2300	70.660000	+0.355%	131,604	+37.235%
2025-09-18	70.2300	70.6100	69.9950	70.410000	+0.701%	183,825	+37.722%
2025-09-17	70.5200	70.6200	69.8700	69.920000	-1.271%	218,506	+38.687%
2025-09-16	71.3900	71.5000	70.5400	70.820000	-0.812%	127,508	+36.925%
2025-09-15	71.1100	71.4400	70.9800	71.400000	-0.028%	239,935	+35.812%
2025-09-12	71.2500	71.4900	71.1525	71.420000	+0.098%	107,792	+35.774%
2025-09-11	71.2200	71.6785	71.0700	71.350000	+0.692%	114,782	+35.907%
2025-09-10	70.9450	71.2950	70.6800	70.860000	+1.012%	165,923	+36.847%
2025-09-09	70.2300	70.3300	69.8100	70.150000	-0.313%	165,375	+38.232%
2025-09-08	70.1000	70.5000	70.0800	70.370000	+1.897%	124,540	+37.800%
2025-09-05	69.5100	69.6600	68.8650	69.060000	+0.700%	128,772	+40.414%
2025-09-04	68.1900	68.5800	68.0650	68.580000	+3.159%	157,278	+41.397%
2025-09-03	66.3500	66.7900	66.2300	66.480000	+0.743%	160,427	+45.863%
2025-09-02	65.5200	66.0900	65.4200	65.990000	-1.654%	152,109	+46.947%
2025-08-29	67.4800	67.5300	66.9900	67.100000	-0.945%	128,041	+44.516%
2025-08-28	67.1800	67.8200	67.1800	67.740000	+1.074%	168,968	+43.150%
2025-08-27	66.8100	67.0750	66.5700	67.020000	-0.814%	131,192	+44.688%
2025-08-26	67.0500	67.5900	66.9700	67.570000	+1.411%	110,885	+43.510%
2025-08-25	67.2600	67.3900	66.6150	66.630000	-1.449%	118,548	+45.535%
2025-08-22	66.5000	67.7100	66.4600	67.610000	+2.393%	161,681	+43.426%
2025-08-21	66.0200	66.1820	65.8300	66.030000	-0.960%	174,954	+46.857%
2025-08-20	67.0300	67.1400	66.3300	66.670000	-0.329%	163,603	+45.448%
2025-08-19	67.1600	67.4500	66.7400	66.890000	+0.135%	182,059	+44.969%
2025-08-18	66.2400	66.8000	66.0800	66.800000	-0.135%	126,988	+45.165%
2025-08-15	66.9100	67.0000	66.7100	66.890000	-0.409%	125,702	+44.969%
2025-08-14	66.5200	67.1650	66.4800	67.165000	+0.411%	235,737	+44.376%
2025-08-13	67.2400	67.3900	66.7800	66.890000	-0.461%	136,888	+44.969%
2025-08-12	66.3700	67.2200	66.2900	67.200000	+2.423%	159,485	+44.301%
2025-08-11	65.6450	65.7700	65.3800	65.610000	-1.398%	184,344	+47.798%
2025-08-08	65.9300	66.5500	65.9200	66.540000	+0.956%	118,902	+45.732%
2025-08-07	66.2000	66.3050	65.6400	65.910000	+1.400%	156,399	+47.125%
2025-08-06	64.7700	65.2400	64.3800	65.000000	-1.111%	146,597	+49.185%
2025-08-05	66.1000	66.1200	65.2500	65.730000	+0.061%	228,366	+47.528%
2025-08-04	65.1900	66.0100	65.1900	65.690000	+1.766%	209,603	+47.618%
2025-08-01	64.6800	64.9100	63.7700	64.550000	-1.428%	168,298	+50.225%
2025-07-31	65.9500	66.3100	65.1000	65.485000	+0.038%	305,715	+48.080%
2025-07-30	65.8800	66.2600	65.2700	65.460000	-0.577%	430,872	+48.136%
2025-07-29	66.1700	66.2300	65.2400	65.840000	-0.197%	343,247	+47.281%
2025-07-28	66.0500	66.1299	65.6700	65.970000	-1.596%	201,088	+46.991%
2025-07-25	66.5700	67.0500	66.3300	67.040000	+0.134%	250,527	+44.645%
2025-07-24	67.0500	67.2494	66.7800	66.950000	-0.535%	137,853	+44.839%
2025-07-23	66.0750	67.3200	66.0500	67.310000	+3.458%	239,174	+44.065%
2025-07-22	65.0300	65.1600	64.4075	65.060000	-0.657%	269,404	+49.047%
2025-07-21	65.9200	65.9935	65.4900	65.490000	+0.676%	297,379	+48.068%
2025-07-18	65.5700	65.5700	64.9000	65.050000	0.000%	498,211	+49.070%
2025-07-17	63.7800	65.1800	63.7600	65.050000	+9.071%	470,463	+49.070%
2025-07-16	59.7800	59.8100	58.7200	59.640000	-0.484%	219,043	+62.592%
2025-07-15	60.5800	60.6300	59.8600	59.930000	+0.723%	203,274	+61.805%
2025-07-14	59.2600	59.6600	59.2000	59.500000	+0.084%	149,191	+62.975%
2025-07-11	59.4999	59.7600	59.3700	59.450000	-1.114%	193,873	+63.112%
2025-07-10	60.5100	60.6100	59.6200	60.120000	+0.861%	178,495	+61.294%
2025-07-09	59.3400	59.6100	59.1100	59.606500	+1.131%	791,391	+62.684%
2025-07-08	58.8800	59.2000	58.7700	58.940000	+0.306%	690,827	+64.523%
2025-07-07	58.9800	59.1300	58.5600	58.760000	-1.591%	230,260	+65.027%
2025-07-03	59.4700	59.9000	59.4400	59.710000	+0.370%	159,186	+62.402%
2025-07-02	58.9200	59.6200	58.8150	59.490000	+0.711%	225,864	+63.002%
2025-07-01	58.9300	59.3200	58.7400	59.070000	-1.006%	153,953	+64.161%
2025-06-30	59.4400	59.7000	59.2300	59.670000	-0.117%	141,779	+62.510%
2025-06-27	59.4500	59.9000	59.2500	59.740000	+3.986%	143,912	+62.320%
2025-06-26	56.9000	57.4700	56.6700	57.450000	+1.162%	282,306	+68.790%
2025-06-25	57.0700	57.1300	56.5901	56.790000	-1.398%	349,303	+70.752%
2025-06-24	57.0000	57.6800	56.9000	57.595000	+0.973%	338,473	+68.365%
2025-06-23	56.4000	57.0400	56.2500	57.040000	-0.315%	586,638	+70.004%
2025-06-20	58.0700	58.0700	56.7500	57.220000	-1.007%	1,500,361	+69.469%
2025-06-18	57.8700	58.1525	57.6300	57.802000	-0.479%	110,164	+67.762%
2025-06-17	58.9400	59.0300	57.9900	58.080000	-2.370%	138,410	+66.959%
2025-06-16	59.6600	60.3200	59.4800	59.490000	+1.936%	161,408	+63.002%
2025-06-13	58.7800	58.9100	58.3000	58.360000	-0.681%	120,523	+66.158%
2025-06-12	58.4100	58.9700	58.3500	58.760000	+2.120%	130,142	+65.027%
2025-06-11	57.6500	57.8600	57.3200	57.540000	-0.742%	188,153	+68.526%
2025-06-10	58.0000	58.1300	57.7101	57.970000	+0.817%	123,607	+67.276%
2025-06-09	57.7000	57.7700	57.1000	57.500000	0.000%	174,201	+68.643%
2025-06-06	57.2100	57.5630	57.1750	57.500000	+0.332%	124,760	+68.643%
2025-06-05	57.6800	57.7400	57.1300	57.310000	-0.382%	111,136	+69.203%
2025-06-04	57.3300	57.8300	57.2700	57.530000	+1.161%	139,843	+68.556%
2025-06-03	56.3800	56.8700	56.1900	56.870000	-0.123%	150,205	+70.512%
2025-06-02	56.4700	56.9400	56.2650	56.940000	+0.512%	204,519	+70.302%
2025-05-30	56.6000	56.7800	56.1800	56.650000	-0.814%	273,438	+71.174%
2025-05-29	57.7300	57.7300	56.9300	57.115000	-0.096%	189,796	+69.780%
2025-05-28	57.3900	57.4300	56.9600	57.170000	-1.286%	150,931	+69.617%
2025-05-27	57.8600	58.0200	57.6900	57.915000	+1.605%	137,240	+67.435%
2025-05-23	56.4300	57.1400	56.3900	57.000000	-0.245%	169,182	+70.123%
2025-05-22	56.8200	57.3200	56.6800	57.140000	+0.599%	125,984	+69.706%
2025-05-21	57.4900	57.7300	56.8000	56.800000	-1.423%	188,191	+70.722%
2025-05-20	57.6300	57.7800	57.3600	57.620000	+0.611%	165,281	+68.292%
2025-05-19	56.2900	57.2900	56.2500	57.270000	+0.810%	185,801	+69.321%
2025-05-16	56.5100	56.9000	56.2800	56.810000	-0.333%	197,215	+70.692%
2025-05-15	56.8401	57.0000	56.6100	57.000000	+1.659%	150,715	+70.123%
2025-05-14	56.5000	56.5500	56.0000	56.070000	+0.143%	184,463	+72.945%
2025-05-13	55.6100	56.1900	55.5800	55.990000	+1.266%	212,083	+73.192%
2025-05-12	55.0200	56.3100	54.5800	55.290000	+1.823%	231,052	+75.384%
2025-05-09	54.2500	54.3400	54.0600	54.300000	+0.018%	697,877	+78.582%
2025-05-08	54.8000	54.8300	54.2400	54.290000	+0.277%	794,830	+78.615%
2025-05-07	54.0700	54.2400	53.7301	54.140000	+0.185%	207,519	+79.110%
2025-05-06	54.0100	54.3000	53.7600	54.040000	-1.835%	703,090	+79.441%
2025-05-05	55.0900	55.3200	54.6600	55.050000	+0.164%	158,836	+76.149%
2025-05-02	54.6900	55.1800	54.4500	54.960000	+3.464%	709,896	+76.437%
2025-05-01	52.5000	53.4500	51.5500	53.120000	+0.969%	690,701	+82.549%
2025-04-30	51.8200	52.7000	51.6790	52.610000	+2.036%	445,678	+84.319%
2025-04-29	51.6600	51.9400	51.5000	51.560000	-2.182%	355,719	+88.072%
2025-04-28	52.2500	52.8700	51.6700	52.710000	+0.553%	306,810	+83.969%
2025-04-25	52.0000	52.4900	51.9100	52.420000	+1.984%	276,508	+84.987%
2025-04-24	51.0500	51.5300	51.0200	51.400000	+1.101%	206,244	+88.658%
2025-04-23	51.4600	52.0200	50.5500	50.840000	+0.316%	628,963	+90.736%
2025-04-22	50.0100	51.0600	49.5800	50.680000	-0.647%	558,810	+91.338%
2025-04-21	51.3600	53.3900	50.5700	51.010000	-1.601%	246,701	+90.100%
2025-04-17	51.2775	52.3200	50.9000	51.840000	+2.918%	905,153	+87.056%
2025-04-16	50.6900	51.0400	50.0800	50.370000	-0.356%	296,760	+92.515%
2025-04-15	51.0000	51.3620	50.5400	50.550000	-0.040%	293,836	+91.830%
2025-04-14	50.2000	50.9800	49.9000	50.570000	+0.837%	440,338	+91.754%
2025-04-11	48.9300	50.3200	48.9300	50.150000	-0.259%	356,242	+93.360%
2025-04-10	49.3600	50.3600	48.8500	50.280000	+1.412%	403,703	+92.860%
2025-04-09	46.1800	50.4500	46.1800	49.580000	+5.872%	635,031	+95.583%
2025-04-08	48.5300	48.7000	46.0700	46.830000	+0.775%	493,751	+107.068%
2025-04-07	45.7000	48.3400	45.3600	46.470000	-0.927%	538,663	+108.672%
2025-04-04	47.8800	48.0100	46.7650	46.905000	-5.605%	424,136	+106.737%
2025-04-03	50.1000	50.5800	49.6000	49.690000	-4.018%	211,895	+95.150%
2025-04-02	50.9700	52.0000	50.8900	51.770000	-0.481%	161,296	+87.309%
2025-04-01	51.7200	52.0915	51.3200	52.020000	-0.230%	253,705	+86.409%
2025-03-31	52.0000	52.5000	51.7000	52.140000	-1.455%	178,201	+85.980%
2025-03-28	53.2100	53.7800	52.8500	52.910000	-2.935%	176,919	+83.273%
2025-03-27	54.0600	55.0900	53.8500	54.510000	-0.529%	240,210	+77.894%
2025-03-26	55.3500	55.5000	54.4900	54.800000	-2.837%	180,912	+76.953%
2025-03-25	56.4000	56.5800	56.0800	56.400000	-0.564%	146,204	+71.933%
2025-03-24	56.7800	56.9800	56.3400	56.720000	+0.301%	127,037	+70.963%
2025-03-21	56.7700	56.8700	56.4530	56.550000	-1.823%	126,528	+71.477%
2025-03-20	57.2800	57.7400	57.2700	57.600000	-0.707%	172,529	+68.351%
2025-03-19	57.4500	58.3300	57.3800	58.010000	+3.092%	183,490	+67.161%
2025-03-18	56.5000	56.5500	55.9100	56.270000	+0.125%	757,804	+72.330%
2025-03-17	55.6200	56.3600	55.6200	56.200000	+1.207%	198,872	+72.544%
2025-03-14	55.4200	55.6300	55.0900	55.530000	+2.021%	203,143	+74.626%
2025-03-13	54.5600	54.6100	54.1200	54.430000	-2.682%	222,121	+78.155%
2025-03-12	56.3300	56.3950	55.5500	55.930000	+0.269%	320,673	+73.377%
2025-03-11	55.6300	56.0800	55.1500	55.780000	+2.443%	256,728	+73.844%
2025-03-10	54.7000	55.0950	53.9600	54.450000	-3.968%	409,319	+78.090%
2025-03-07	55.6900	56.7000	55.5300	56.700000	+2.922%	209,322	+71.023%
2025-03-06	54.9000	55.5100	54.6800	55.090000	+0.082%	689,618	+76.021%
2025-03-05	54.7350	55.1300	54.5500	55.045000	+3.158%	284,130	+76.165%
2025-03-04	52.8800	53.9000	52.1300	53.360000	-0.411%	284,266	+81.728%
2025-03-03	54.8700	54.9400	53.2700	53.580000	-0.093%	481,703	+80.982%
2025-02-28	53.5700	53.8800	53.0100	53.630000	-0.501%	348,376	+80.813%
2025-02-27	54.7300	54.7500	53.8600	53.900000	-2.089%	162,942	+79.907%
2025-02-26	55.5800	55.6700	54.9100	55.050000	+0.273%	182,553	+76.149%
2025-02-25	55.1400	55.2700	54.5500	54.900000	-0.363%	158,140	+76.630%
2025-02-24	56.4850	56.5030	55.0700	55.100000	-4.757%	222,550	+75.989%
2025-02-21	58.3400	58.3650	57.7400	57.852000	-1.006%	112,665	+67.617%
2025-02-20	58.6700	58.7500	57.9700	58.440000	+1.865%	187,491	+65.931%
2025-02-19	57.5500	57.7585	57.2200	57.370000	-1.848%	152,159	+69.026%
2025-02-18	58.1700	58.7099	58.1600	58.450000	+2.562%	122,519	+65.902%
2025-02-14	57.0300	57.1100	56.7350	56.990000	+0.579%	163,993	+70.153%
2025-02-13	56.2300	56.9000	56.0900	56.662000	+1.855%	104,926	+71.138%
2025-02-12	54.7300	55.6500	54.6600	55.630000	+0.332%	152,693	+74.312%
2025-02-11	55.3000	55.5250	55.1780	55.446000	+0.958%	178,659	+74.891%
2025-02-10	54.7800	55.1300	54.7000	54.920000	+0.826%	141,722	+76.566%
2025-02-07	55.1800	55.3500	54.4700	54.470000	-0.493%	153,756	+78.025%
2025-02-06	54.3700	55.0800	54.3640	54.740000	+0.662%	166,062	+77.147%
2025-02-05	54.2800	54.7000	53.9601	54.380000	-0.220%	330,106	+78.319%
2025-02-04	54.3800	54.6500	54.2950	54.500000	+1.565%	360,619	+77.927%

.dark-mode .lKLHyy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKLHyy{ color: #333333; background-color: white; border: 2px solid #333333; }ABBNYABB LTD SPONS ADRstock OTC ADR

ABBNY
ABB LTD SPONS ADR
stock OTC ADR