Dark

ABBNY
ABB LTD SPONS ADR
stock OTC ADR

EOD

Sep 24, 2026

97.88USD-1.848%(-1.84)161,009

Pre-market

0.00USD-100.000%(-99.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	97.5500	98.5400	96.9715	97.877500	-1.848%	161,009	0.000%
2026-09-23	100.9700	101.0000	99.0900	99.720000	-1.792%	128,706	-1.848%
2026-09-22	100.9800	101.8200	100.9200	101.540000	+1.206%	142,221	-3.607%
2026-09-21	100.3600	100.4200	99.6301	100.330000	+2.702%	144,393	-2.444%
2026-09-18	97.8400	97.9400	97.0500	97.690000	+1.422%	200,587	+0.192%
2026-09-17	96.8400	97.3010	96.2200	96.320000	+1.743%	151,043	+1.617%
2026-09-16	95.2600	95.7850	93.9800	94.670000	+1.122%	137,023	+3.388%
2026-09-15	93.6300	94.0000	93.3200	93.620000	+0.916%	591,445	+4.548%
2026-09-14	92.0400	93.3000	91.7900	92.770000	-3.545%	271,676	+5.506%
2026-09-11	96.4075	97.2900	96.1000	96.180000	+0.839%	195,163	+1.765%
2026-09-10	95.5700	96.0900	95.1900	95.380000	-1.569%	212,042	+2.618%
2026-09-09	97.4700	98.0100	96.5600	96.900000	-2.682%	266,643	+1.009%
2026-09-08	99.2202	100.5500	99.0670	99.570000	+3.762%	221,724	-1.700%
2026-09-04	94.9600	96.1950	94.8800	95.960000	+0.261%	221,057	+1.998%
2026-09-03	95.5400	95.8400	94.5000	95.710000	+0.589%	188,411	+2.265%
2026-09-02	95.6100	95.6300	94.5050	95.150000	-0.346%	165,629	+2.867%
2026-09-01	96.6500	96.8000	95.1840	95.480000	-2.022%	226,221	+2.511%
2026-08-31	98.3600	98.6400	97.1900	97.450000	-1.026%	211,224	+0.439%
2026-08-28	100.1100	100.1800	98.1000	98.460000	-0.294%	175,703	-0.592%
2026-08-27	99.5225	99.5600	98.2200	98.750000	-0.192%	128,635	-0.884%
2026-08-26	98.9000	99.2475	98.5065	98.940000	-0.252%	129,847	-1.074%
2026-08-25	99.5300	99.7600	98.9300	99.190000	+2.237%	121,447	-1.323%
2026-08-24	98.0500	98.0800	96.8700	97.020000	-3.154%	211,548	+0.884%
2026-08-21	101.1000	101.1400	99.8300	100.180000	+0.714%	122,500	-2.298%
2026-08-20	99.9600	100.1100	98.9000	99.470000	-1.525%	206,668	-1.601%
2026-08-19	100.8500	101.0300	99.4400	101.010000	+2.020%	363,431	-3.101%
2026-08-18	99.6400	99.9100	98.5900	99.010000	-3.064%	215,980	-1.144%
2026-08-17	102.8000	103.1550	102.0700	102.140000	+0.186%	348,810	-4.173%
2026-08-14	101.8600	102.8700	101.6900	101.950000	-0.245%	77,303	-3.995%
2026-08-13	102.6325	102.9500	102.1300	102.200000	-0.351%	155,748	-4.229%
2026-08-12	103.9300	104.0000	102.5200	102.560000	+0.875%	155,543	-4.566%
2026-08-11	101.9800	102.6395	101.2900	101.670000	+1.013%	144,027	-3.730%
2026-08-10	102.2800	102.3500	100.6100	100.650000	-0.208%	156,535	-2.755%
2026-08-07	101.9218	102.2600	100.3400	100.860000	-0.069%	207,630	-2.957%
2026-08-06	101.3000	102.4300	100.7100	100.930000	-0.855%	237,090	-3.024%
2026-08-05	101.3700	102.1700	101.0620	101.800000	+0.226%	143,267	-3.853%
2026-08-04	101.4400	101.6700	100.5900	101.570000	+2.472%	156,991	-3.635%
2026-08-03	96.8200	99.2200	96.2900	99.120000	+0.507%	146,153	-1.254%
2026-07-31	99.2500	99.4400	97.4400	98.620000	+0.397%	188,296	-0.753%
2026-07-30	96.6200	98.3200	96.5200	98.230000	+6.610%	194,727	-0.359%
2026-07-29	94.1700	94.7800	91.9100	92.140000	-2.703%	466,028	+6.227%
2026-07-28	94.3200	95.0800	93.5100	94.700000	-2.341%	241,541	+3.355%
2026-07-27	97.8600	97.8900	96.0000	96.970000	+0.633%	930,313	+0.936%
2026-07-24	98.3900	98.4275	96.0100	96.360000	-1.462%	1,062,081	+1.575%
2026-07-23	97.3900	98.6730	97.3600	97.790000	-1.092%	212,735	+0.089%
2026-07-22	98.9800	99.8700	98.8000	98.870000	-0.932%	158,341	-1.004%
2026-07-21	99.0100	99.8050	98.5800	99.800000	+2.580%	171,247	-1.926%
2026-07-20	98.7450	98.9200	97.1200	97.290000	-1.017%	141,169	+0.604%
2026-07-17	96.9200	98.6000	96.2670	98.290000	+1.739%	260,942	-0.420%
2026-07-16	97.8800	98.9350	95.9100	96.610000	-6.630%	1,046,778	+1.312%
2026-07-15	104.9100	104.9900	101.5600	103.470000	-0.471%	983,981	-5.405%
2026-07-14	105.3500	105.9800	103.4500	103.960000	+2.313%	1,140,714	-5.851%
2026-07-13	103.5600	103.6000	101.1900	101.610000	-1.646%	430,597	-3.673%
2026-07-10	103.8400	103.9700	102.9600	103.310000	-1.647%	392,579	-5.258%
2026-07-09	105.9200	105.9800	104.7200	105.040000	+1.684%	803,715	-6.819%
2026-07-08	102.0300	103.3000	101.4600	103.300000	+0.330%	394,984	-5.249%
2026-07-07	104.2100	104.4700	102.7800	102.960000	-4.357%	339,603	-4.936%
2026-07-06	105.6100	108.0300	105.6100	107.650000	+1.643%	384,228	-9.078%
2026-07-02	106.9000	107.8500	104.6900	105.910000	+0.284%	253,829	-7.584%
2026-07-01	106.5500	107.3700	105.1200	105.610000	-2.843%	291,416	-7.322%
2026-06-30	107.1300	108.9900	107.1200	108.700000	+2.634%	201,628	-9.956%
2026-06-29	104.3050	106.2800	103.8900	105.910000	+1.935%	757,781	-7.584%
2026-06-26	105.1700	105.6500	103.8600	103.900000	-2.825%	628,721	-5.796%
2026-06-25	107.5900	107.8200	105.7700	106.920000	+1.020%	996,113	-8.457%
2026-06-24	105.3100	106.8000	104.7900	105.840000	-0.123%	451,881	-7.523%
2026-06-23	105.8050	106.6700	105.6600	105.970000	-3.425%	487,439	-7.637%
2026-06-22	109.5200	110.0500	108.8800	109.728000	+1.160%	619,600	-10.800%
2026-06-18	108.1500	109.0000	107.8300	108.470000	+2.679%	674,184	-9.765%
2026-06-17	107.6200	107.9400	105.4000	105.640000	+0.190%	559,643	-7.348%
2026-06-16	105.8350	106.1600	104.9700	105.440000	+1.482%	455,349	-7.172%
2026-06-15	104.9100	105.0000	103.5300	103.900000	+1.693%	562,418	-5.796%
2026-06-12	102.4000	102.8700	101.7380	102.170000	-2.183%	714,996	-4.201%
2026-06-11	101.8500	104.9000	101.0800	104.450000	+6.041%	996,222	-6.292%
2026-06-10	100.7300	101.4500	98.4900	98.500000	-2.591%	502,456	-0.632%
2026-06-09	104.5800	105.3600	98.5900	101.120000	-2.167%	368,816	-3.207%
2026-06-08	103.8800	104.1000	102.8900	103.360000	+1.833%	574,665	-5.304%
2026-06-05	105.4000	105.5400	101.0000	101.500000	-5.511%	576,033	-3.569%
2026-06-04	106.9300	107.8799	106.2200	107.420000	-0.343%	177,511	-8.883%
2026-06-03	108.5700	108.6080	107.3700	107.790000	-1.065%	218,998	-9.196%
2026-06-02	108.9725	110.2000	108.7550	108.950000	+1.965%	253,842	-10.163%
2026-06-01	105.1600	107.1700	105.0400	106.850000	+0.103%	403,984	-8.397%
2026-05-29	107.1800	107.8300	106.2400	106.740000	+0.348%	250,516	-8.303%
2026-05-28	106.3700	107.0700	105.0100	106.370000	+0.160%	294,784	-7.984%
2026-05-27	106.5000	106.8300	105.1600	106.200000	-2.002%	203,080	-7.837%
2026-05-26	107.7000	108.6400	107.7000	108.370000	+1.852%	214,284	-9.682%
2026-05-22	106.8700	106.9900	105.9600	106.400000	+0.939%	183,524	-8.010%
2026-05-21	103.2400	105.5900	103.1200	105.410000	+1.678%	465,152	-7.146%
2026-05-20	102.2800	104.5000	101.9000	103.670000	+3.000%	239,687	-5.587%
2026-05-19	101.0400	101.5300	99.7900	100.650000	-2.894%	185,848	-2.755%
2026-05-18	105.2400	105.2400	102.0700	103.650000	-0.250%	221,664	-5.569%
2026-05-15	102.8600	104.4000	102.7000	103.910000	-2.897%	247,262	-5.806%
2026-05-14	106.7950	107.6600	106.4300	107.010000	+0.545%	134,119	-8.534%
2026-05-13	105.4500	106.9900	105.2300	106.430000	+1.964%	182,578	-8.036%
2026-05-12	105.6200	105.6300	103.3700	104.380000	-3.128%	265,431	-6.230%
2026-05-11	106.3600	107.8400	106.3000	107.750000	+1.174%	480,428	-9.162%
2026-05-08	105.3100	106.6300	105.1200	106.500000	+3.318%	516,373	-8.096%
2026-05-07	106.1800	106.2000	102.5500	103.080000	-2.736%	491,773	-5.047%
2026-05-06	105.5350	106.0000	104.7825	105.980000	+2.973%	325,098	-7.645%
2026-05-05	102.0960	103.3100	102.0350	102.920000	+3.281%	227,205	-4.899%
2026-05-04	100.5200	101.1230	98.9000	99.650000	-1.337%	270,523	-1.779%
2026-05-01	100.5400	101.9900	99.6900	101.000000	+0.538%	154,586	-3.092%
2026-04-30	99.6400	100.9500	99.1400	100.460000	+3.910%	201,270	-2.571%
2026-04-29	96.7501	97.2740	96.2000	96.680000	+0.197%	302,192	+1.239%
2026-04-28	97.3300	97.5400	96.2000	96.490000	-2.535%	402,978	+1.438%
2026-04-27	99.1500	99.4300	98.2300	99.000000	-0.412%	198,352	-1.134%
2026-04-24	98.3600	99.9000	98.1275	99.410000	+0.852%	247,422	-1.542%
2026-04-23	99.0700	100.2200	96.9000	98.569971	+0.736%	255,868	-0.703%
2026-04-22	97.8300	98.4200	97.4000	97.850000	+4.251%	191,721	+0.028%
2026-04-21	94.8300	95.7500	93.0300	93.860000	-1.871%	255,863	+4.280%
2026-04-20	95.5900	95.6900	94.5000	95.650000	-0.665%	199,102	+2.329%
2026-04-17	95.4700	97.1700	95.2200	96.290000	+4.131%	236,483	+1.649%
2026-04-16	93.0000	93.0100	91.7650	92.470000	-0.270%	183,802	+5.848%
2026-04-15	92.5600	92.9600	91.8900	92.720000	+0.216%	215,310	+5.562%
2026-04-14	92.4500	92.7200	92.0200	92.520000	+0.927%	199,908	+5.791%
2026-04-13	90.2100	91.7400	90.2000	91.670000	+1.192%	200,867	+6.772%
2026-04-10	91.2400	91.5800	89.4300	90.590000	+0.656%	341,932	+8.044%
2026-04-09	89.1200	90.6200	88.9100	90.000000	+0.897%	274,117	+8.753%
2026-04-08	89.2800	89.3000	88.2800	89.200000	+8.108%	210,180	+9.728%
2026-04-07	81.8500	82.7300	80.7200	82.510000	-0.422%	208,251	+18.625%
2026-04-06	81.5400	83.2400	80.1500	82.860014	+0.791%	208,379	+18.124%
2026-04-02	80.8200	82.7400	80.6200	82.210000	-1.356%	171,752	+19.058%
2026-04-01	82.8100	83.8375	82.6775	83.340000	+3.554%	229,585	+17.444%
2026-03-31	79.2300	80.6500	78.5600	80.480000	+4.425%	312,324	+21.617%
2026-03-30	79.0450	79.0750	76.5000	77.070000	-1.590%	346,122	+26.998%
2026-03-27	78.3700	79.5700	77.9300	78.315000	-2.707%	489,977	+24.979%
2026-03-26	81.9000	83.8250	80.3600	80.494000	-4.628%	215,965	+21.596%
2026-03-25	85.3300	85.3300	83.8201	84.400000	+2.464%	205,664	+15.969%
2026-03-24	79.7800	82.7900	79.7700	82.370000	-1.365%	332,159	+18.827%
2026-03-23	82.9600	84.7000	81.4400	83.510000	+2.643%	279,005	+17.205%
2026-03-20	82.9900	83.3600	80.8300	81.360000	-2.516%	208,115	+20.302%
2026-03-19	82.7950	84.5800	80.5700	83.460000	-0.667%	305,173	+17.275%
2026-03-18	85.6000	86.0300	84.0200	84.020000	-0.861%	436,169	+16.493%
2026-03-17	85.1700	85.1700	84.2680	84.750000	+0.320%	204,735	+15.490%
2026-03-16	84.4200	84.9800	83.7700	84.480000	+1.295%	302,578	+15.859%
2026-03-13	85.8500	86.4000	83.2350	83.400000	-2.882%	294,717	+17.359%
2026-03-12	86.3800	86.6000	84.8000	85.875000	-1.191%	226,108	+13.977%
2026-03-11	85.8000	87.0850	85.7400	86.910000	+0.184%	156,683	+12.619%
2026-03-10	87.0800	88.3300	86.4100	86.750000	+2.083%	198,043	+12.827%
2026-03-09	81.6200	85.5600	81.2000	84.980000	+0.295%	487,803	+15.177%
2026-03-06	83.4300	85.3900	83.3000	84.730000	-0.400%	361,488	+15.517%
2026-03-05	85.9600	86.7500	84.1600	85.070000	-2.744%	277,305	+15.055%
2026-03-04	87.6000	87.8950	86.7900	87.470000	+1.309%	284,752	+11.898%
2026-03-03	85.7100	86.8400	84.6850	86.340000	-4.013%	327,873	+13.363%
2026-03-02	89.9200	90.7000	89.6600	89.950000	-3.061%	469,256	+8.813%
2026-02-27	92.7700	93.3960	92.1400	92.790000	+1.299%	408,671	+5.483%
2026-02-26	92.4100	92.4500	90.6600	91.600000	-0.294%	770,375	+6.853%
2026-02-25	92.7300	92.8300	91.7800	91.870000	+0.580%	333,959	+6.539%
2026-02-24	90.7600	91.6900	90.4200	91.340000	+1.590%	644,761	+7.157%
2026-02-23	90.2400	90.4900	89.4970	89.910000	-0.718%	332,155	+8.862%
2026-02-20	89.8300	91.2500	89.8300	90.560000	+0.723%	223,027	+8.080%
2026-02-19	89.9100	90.4300	89.6900	89.910000	-1.067%	326,579	+8.862%
2026-02-18	91.0400	91.6200	90.4600	90.880000	+0.409%	313,590	+7.700%
2026-02-17	89.6100	90.9900	89.5300	90.510000	-0.538%	230,100	+8.140%
2026-02-13	90.1700	91.4900	89.7200	91.000000	+0.821%	263,402	+7.558%
2026-02-12	91.2400	91.6700	89.9100	90.259000	-0.056%	280,584	+8.441%
2026-02-11	90.1500	90.6000	89.3400	90.310000	+1.426%	585,492	+8.379%
2026-02-10	89.6800	89.8400	88.8250	89.040000	-0.570%	530,595	+9.925%
2026-02-09	88.2600	89.6000	88.0950	89.550000	+3.251%	296,648	+9.299%
2026-02-06	85.6400	86.7300	85.5500	86.730000	+1.784%	956,050	+12.853%
2026-02-05	85.0000	86.0500	84.6000	85.210000	-0.826%	837,231	+14.866%
2026-02-04	88.1200	88.3500	85.5801	85.920000	-1.817%	435,281	+13.917%
2026-02-03	86.3500	88.1300	86.1400	87.510000	+0.667%	1,054,661	+11.847%
2026-02-02	85.9400	87.1300	85.9400	86.930000	+0.835%	179,871	+12.593%
2026-01-30	86.4900	87.0600	85.8500	86.210000	-1.463%	337,948	+13.534%
2026-01-29	88.4070	88.6650	85.2900	87.490000	+10.453%	346,501	+11.873%
2026-01-28	79.7500	79.9200	79.2100	79.210000	-1.627%	442,625	+23.567%
2026-01-27	79.7300	80.6700	79.7300	80.520000	+3.563%	273,745	+21.557%
2026-01-26	77.3000	77.9300	77.2400	77.750000	+1.714%	153,400	+25.887%
2026-01-23	75.4800	76.4400	75.1400	76.440000	+1.514%	149,151	+28.045%
2026-01-22	75.8000	75.9700	75.0500	75.300000	-0.843%	397,269	+29.983%
2026-01-21	74.6200	75.9400	74.5100	75.940000	+1.038%	229,615	+28.888%
2026-01-20	75.3100	75.9299	75.1000	75.160000	-1.982%	239,277	+30.226%
2026-01-16	76.5250	76.9999	76.3900	76.680000	+0.419%	288,530	+27.644%
2026-01-15	76.4300	77.0100	76.2000	76.360000	+1.543%	164,993	+28.179%
2026-01-14	75.7100	75.7500	74.8500	75.200000	-0.987%	250,361	+30.156%
2026-01-13	75.8600	76.2400	75.4400	75.950000	-0.223%	324,122	+28.871%
2026-01-12	75.6600	76.2800	75.5500	76.120000	+1.156%	284,647	+28.583%
2026-01-09	74.8700	75.2850	74.4801	75.250000	+1.675%	310,414	+30.070%
2026-01-08	74.8900	74.9400	73.8000	74.010000	-3.204%	207,824	+32.249%
2026-01-07	76.9600	77.0400	76.3200	76.460000	-0.378%	257,004	+28.011%
2026-01-06	76.3300	76.9700	75.9700	76.750000	-0.531%	371,220	+27.528%
2026-01-05	76.0400	77.5000	75.9900	77.160000	+4.425%	326,636	+26.850%
2026-01-02	73.5100	74.2400	73.2100	73.890000	-0.108%	409,893	+32.464%
2025-12-31	75.0500	75.0500	73.9700	73.970000	-0.805%	109,262	+32.321%
2025-12-30	74.4700	75.0250	74.4600	74.570000	-0.241%	97,767	+31.256%
2025-12-29	74.3100	75.0900	74.3100	74.750000	-0.570%	107,694	+30.940%
2025-12-26	77.0000	77.0000	73.4000	75.178300	+0.264%	52,499	+30.194%
2025-12-24	73.3500	76.4800	73.3500	74.980000	-0.253%	80,097	+30.538%
2025-12-23	74.6000	75.1800	74.5400	75.170000	+1.089%	164,858	+30.208%
2025-12-22	73.8450	74.3600	73.6400	74.360000	+1.253%	138,356	+31.627%
2025-12-19	73.1400	73.9200	73.1400	73.440000	+0.893%	207,026	+33.275%
2025-12-18	72.8200	73.1900	72.5200	72.790000	+1.705%	254,234	+34.466%
2025-12-17	72.8100	73.0200	71.4500	71.570000	-2.533%	179,431	+36.758%
2025-12-16	73.5000	73.6750	73.0700	73.430000	-0.447%	272,560	+33.294%
2025-12-15	73.7400	74.0000	73.4600	73.760000	+0.875%	233,254	+32.697%
2025-12-12	74.5900	74.7300	72.7600	73.120000	-1.042%	242,073	+33.859%
2025-12-11	74.2900	74.3400	73.7500	73.890000	+0.081%	261,783	+32.464%
2025-12-10	73.1900	74.0000	72.8800	73.830000	+1.694%	186,467	+32.571%
2025-12-09	72.5900	72.9300	72.4480	72.600000	-0.941%	211,857	+34.817%
2025-12-08	73.4000	73.6100	73.0820	73.290000	+0.576%	103,004	+33.548%
2025-12-05	73.2400	73.2800	72.6550	72.870000	+0.566%	150,258	+34.318%
2025-12-04	72.4300	72.8100	71.6500	72.460000	+1.399%	209,081	+35.078%
2025-12-03	71.0000	71.4600	70.5800	71.460000	0.000%	207,176	+36.968%
2025-12-02	71.4600	71.7100	71.0500	71.460000	+1.075%	188,655	+36.968%
2025-12-01	71.4300	71.6800	70.6900	70.700000	-1.477%	226,317	+38.441%
2025-11-28	71.6800	72.2600	71.5800	71.760000	+1.946%	167,927	+36.396%
2025-11-26	69.9400	70.8000	69.9201	70.390000	+1.823%	220,634	+39.050%
2025-11-25	68.8100	69.1700	68.2300	69.130000	+0.831%	358,258	+41.585%
2025-11-24	68.7200	69.0950	68.5600	68.560000	+1.136%	245,949	+42.762%
2025-11-21	67.8100	68.1480	67.2400	67.790000	+0.340%	406,115	+44.383%
2025-11-20	69.3700	69.6900	67.5600	67.560000	-0.015%	270,913	+44.875%
2025-11-19	67.8500	68.1900	67.4200	67.570000	-0.280%	221,346	+44.853%
2025-11-18	68.2800	68.6000	67.3200	67.760000	-3.805%	335,912	+44.447%
2025-11-17	70.3500	71.0200	69.9200	70.440000	-0.417%	271,868	+38.952%
2025-11-14	70.2800	71.0799	70.2300	70.735000	+0.362%	156,944	+38.372%
2025-11-13	71.5800	71.6500	70.3700	70.480000	-2.016%	320,829	+38.873%
2025-11-12	71.9000	72.1600	71.8100	71.930000	+0.756%	169,772	+36.073%
2025-11-11	71.4500	71.6500	71.1900	71.390000	+0.748%	148,370	+37.103%
2025-11-10	70.9500	71.0700	70.3600	70.860000	+0.861%	242,285	+38.128%
2025-11-07	69.6600	70.2900	69.3625	70.255000	+0.307%	186,362	+39.317%
2025-11-06	70.2800	70.4100	69.7500	70.040000	-1.671%	277,247	+39.745%
2025-11-05	71.1100	71.4300	70.9600	71.230000	-0.364%	289,782	+37.411%
2025-11-04	71.7700	72.1800	71.4401	71.490000	-2.708%	284,618	+36.911%
2025-11-03	73.6300	73.6300	73.2700	73.480000	-0.917%	178,001	+33.203%
2025-10-31	74.5300	74.5900	74.0880	74.160000	-0.523%	172,951	+31.982%
2025-10-30	74.4600	74.9625	74.2400	74.550000	+0.094%	161,639	+31.291%
2025-10-29	74.4000	74.9375	74.0500	74.480000	-0.707%	323,236	+31.414%
2025-10-28	74.7300	75.1550	74.5800	75.010000	+0.552%	155,120	+30.486%
2025-10-27	74.4300	74.6400	74.3150	74.598000	+0.361%	140,630	+31.207%
2025-10-24	74.0400	74.7000	74.0000	74.330000	+0.951%	179,375	+31.680%
2025-10-23	73.0300	73.7500	73.0100	73.630000	+1.896%	158,657	+32.932%
2025-10-22	73.5900	73.6700	71.9300	72.260000	-1.419%	163,512	+35.452%
2025-10-21	73.2800	73.6200	72.9475	73.300000	-1.716%	194,754	+33.530%
2025-10-20	74.0325	74.6600	73.8525	74.580000	+0.913%	145,207	+31.238%
2025-10-17	74.0000	74.2400	73.4200	73.905000	-0.465%	206,645	+32.437%
2025-10-16	74.0800	74.7245	73.6200	74.250000	+0.081%	322,411	+31.822%
2025-10-15	74.2700	74.7100	73.4400	74.190000	+1.477%	339,746	+31.928%
2025-10-14	72.5400	73.4000	72.2800	73.110000	+0.055%	244,254	+33.877%
2025-10-13	72.4900	73.7500	72.3200	73.070000	+1.500%	334,148	+33.950%
2025-10-10	73.0000	73.3780	71.9300	71.990000	-0.868%	311,475	+35.960%
2025-10-09	73.6800	73.7300	72.5500	72.620000	-1.130%	228,206	+34.780%
2025-10-08	73.1000	73.8000	72.5900	73.450000	+0.493%	219,647	+33.257%
2025-10-07	73.7800	74.0600	72.9800	73.090000	-1.029%	139,866	+33.914%
2025-10-06	74.0000	74.1700	73.8000	73.850000	+0.408%	170,943	+32.536%
2025-10-03	73.8850	73.9800	73.3700	73.550000	+0.492%	169,895	+33.076%
2025-10-02	73.3400	73.4300	72.8900	73.190000	+1.105%	165,013	+33.731%
2025-10-01	71.8100	72.4700	71.6800	72.390000	+0.612%	189,984	+35.209%
2025-09-30	71.4100	72.1000	71.2400	71.950000	+0.476%	271,080	+36.035%
2025-09-29	71.7000	71.9400	71.4200	71.609000	+0.730%	133,987	+36.683%
2025-09-26	71.2300	71.3000	70.8300	71.090000	+0.794%	169,155	+37.681%
2025-09-25	70.0000	70.5400	69.8400	70.530000	-0.550%	171,208	+38.774%
2025-09-24	71.2700	71.5125	70.8600	70.920000	-1.253%	179,839	+38.011%
2025-09-23	72.1300	72.3100	71.6300	71.820000	+0.056%	160,411	+36.282%
2025-09-22	70.9900	71.7900	70.9600	71.780000	+1.585%	146,804	+36.358%
2025-09-19	70.6300	70.7600	70.2300	70.660000	+0.355%	131,604	+38.519%
2025-09-18	70.2300	70.6100	69.9950	70.410000	+0.701%	183,825	+39.011%
2025-09-17	70.5200	70.6200	69.8700	69.920000	-1.271%	218,506	+39.985%
2025-09-16	71.3900	71.5000	70.5400	70.820000	-0.812%	127,508	+38.206%
2025-09-15	71.1100	71.4400	70.9800	71.400000	-0.028%	239,935	+37.083%
2025-09-12	71.2500	71.4900	71.1525	71.420000	+0.098%	107,792	+37.045%
2025-09-11	71.2200	71.6785	71.0700	71.350000	+0.692%	114,782	+37.179%
2025-09-10	70.9450	71.2950	70.6800	70.860000	+1.012%	165,923	+38.128%
2025-09-09	70.2300	70.3300	69.8100	70.150000	-0.313%	165,375	+39.526%
2025-09-08	70.1000	70.5000	70.0800	70.370000	+1.897%	124,540	+39.090%
2025-09-05	69.5100	69.6600	68.8650	69.060000	+0.700%	128,772	+41.728%
2025-09-04	68.1900	68.5800	68.0650	68.580000	+3.159%	157,278	+42.720%
2025-09-03	66.3500	66.7900	66.2300	66.480000	+0.743%	160,427	+47.228%
2025-09-02	65.5200	66.0900	65.4200	65.990000	-1.654%	152,109	+48.322%
2025-08-29	67.4800	67.5300	66.9900	67.100000	-0.945%	128,041	+45.868%
2025-08-28	67.1800	67.8200	67.1800	67.740000	+1.074%	168,968	+44.490%
2025-08-27	66.8100	67.0750	66.5700	67.020000	-0.814%	131,192	+46.042%
2025-08-26	67.0500	67.5900	66.9700	67.570000	+1.411%	110,885	+44.853%
2025-08-25	67.2600	67.3900	66.6150	66.630000	-1.449%	118,548	+46.897%
2025-08-22	66.5000	67.7100	66.4600	67.610000	+2.393%	161,681	+44.768%
2025-08-21	66.0200	66.1820	65.8300	66.030000	-0.960%	174,954	+48.232%
2025-08-20	67.0300	67.1400	66.3300	66.670000	-0.329%	163,603	+46.809%
2025-08-19	67.1600	67.4500	66.7400	66.890000	+0.135%	182,059	+46.326%
2025-08-18	66.2400	66.8000	66.0800	66.800000	-0.135%	126,988	+46.523%
2025-08-15	66.9100	67.0000	66.7100	66.890000	-0.409%	125,702	+46.326%
2025-08-14	66.5200	67.1650	66.4800	67.165000	+0.411%	235,737	+45.727%
2025-08-13	67.2400	67.3900	66.7800	66.890000	-0.461%	136,888	+46.326%
2025-08-12	66.3700	67.2200	66.2900	67.200000	+2.423%	159,485	+45.651%
2025-08-11	65.6450	65.7700	65.3800	65.610000	-1.398%	184,344	+49.181%
2025-08-08	65.9300	66.5500	65.9200	66.540000	+0.956%	118,902	+47.096%
2025-08-07	66.2000	66.3050	65.6400	65.910000	+1.400%	156,399	+48.502%
2025-08-06	64.7700	65.2400	64.3800	65.000000	-1.111%	146,597	+50.581%
2025-08-05	66.1000	66.1200	65.2500	65.730000	+0.061%	228,366	+48.908%
2025-08-04	65.1900	66.0100	65.1900	65.690000	+1.766%	209,603	+48.999%
2025-08-01	64.6800	64.9100	63.7700	64.550000	-1.428%	168,298	+51.631%
2025-07-31	65.9500	66.3100	65.1000	65.485000	+0.038%	305,715	+49.466%
2025-07-30	65.8800	66.2600	65.2700	65.460000	-0.577%	430,872	+49.523%
2025-07-29	66.1700	66.2300	65.2400	65.840000	-0.197%	343,247	+48.660%
2025-07-28	66.0500	66.1299	65.6700	65.970000	-1.596%	201,088	+48.367%
2025-07-25	66.5700	67.0500	66.3300	67.040000	+0.134%	250,527	+45.999%
2025-07-24	67.0500	67.2494	66.7800	66.950000	-0.535%	137,853	+46.195%
2025-07-23	66.0750	67.3200	66.0500	67.310000	+3.458%	239,174	+45.413%
2025-07-22	65.0300	65.1600	64.4075	65.060000	-0.657%	269,404	+50.442%
2025-07-21	65.9200	65.9935	65.4900	65.490000	+0.676%	297,379	+49.454%
2025-07-18	65.5700	65.5700	64.9000	65.050000	0.000%	498,211	+50.465%
2025-07-17	63.7800	65.1800	63.7600	65.050000	+9.071%	470,463	+50.465%
2025-07-16	59.7800	59.8100	58.7200	59.640000	-0.484%	219,043	+64.114%
2025-07-15	60.5800	60.6300	59.8600	59.930000	+0.723%	203,274	+63.320%
2025-07-14	59.2600	59.6600	59.2000	59.500000	+0.084%	149,191	+64.500%
2025-07-11	59.4999	59.7600	59.3700	59.450000	-1.114%	193,873	+64.638%
2025-07-10	60.5100	60.6100	59.6200	60.120000	+0.861%	178,495	+62.804%
2025-07-09	59.3400	59.6100	59.1100	59.606500	+1.131%	791,391	+64.206%
2025-07-08	58.8800	59.2000	58.7700	58.940000	+0.306%	690,827	+66.063%
2025-07-07	58.9800	59.1300	58.5600	58.760000	-1.591%	230,260	+66.572%
2025-07-03	59.4700	59.9000	59.4400	59.710000	+0.370%	159,186	+63.921%
2025-07-02	58.9200	59.6200	58.8150	59.490000	+0.711%	225,864	+64.528%
2025-07-01	58.9300	59.3200	58.7400	59.070000	-1.006%	153,953	+65.697%
2025-06-30	59.4400	59.7000	59.2300	59.670000	-0.117%	141,779	+64.031%
2025-06-27	59.4500	59.9000	59.2500	59.740000	+3.986%	143,912	+63.839%
2025-06-26	56.9000	57.4700	56.6700	57.450000	+1.162%	282,306	+70.370%
2025-06-25	57.0700	57.1300	56.5901	56.790000	-1.398%	349,303	+72.350%
2025-06-24	57.0000	57.6800	56.9000	57.595000	+0.973%	338,473	+69.941%
2025-06-23	56.4000	57.0400	56.2500	57.040000	-0.315%	586,638	+71.594%
2025-06-20	58.0700	58.0700	56.7500	57.220000	-1.007%	1,500,361	+71.055%
2025-06-18	57.8700	58.1525	57.6300	57.802000	-0.479%	110,164	+69.332%
2025-06-17	58.9400	59.0300	57.9900	58.080000	-2.370%	138,410	+68.522%
2025-06-16	59.6600	60.3200	59.4800	59.490000	+1.936%	161,408	+64.528%
2025-06-13	58.7800	58.9100	58.3000	58.360000	-0.681%	120,523	+67.713%
2025-06-12	58.4100	58.9700	58.3500	58.760000	+2.120%	130,142	+66.572%
2025-06-11	57.6500	57.8600	57.3200	57.540000	-0.742%	188,153	+70.103%
2025-06-10	58.0000	58.1300	57.7101	57.970000	+0.817%	123,607	+68.842%
2025-06-09	57.7000	57.7700	57.1000	57.500000	0.000%	174,201	+70.222%
2025-06-06	57.2100	57.5630	57.1750	57.500000	+0.332%	124,760	+70.222%
2025-06-05	57.6800	57.7400	57.1300	57.310000	-0.382%	111,136	+70.786%
2025-06-04	57.3300	57.8300	57.2700	57.530000	+1.161%	139,843	+70.133%
2025-06-03	56.3800	56.8700	56.1900	56.870000	-0.123%	150,205	+72.107%
2025-06-02	56.4700	56.9400	56.2650	56.940000	+0.512%	204,519	+71.896%
2025-05-30	56.6000	56.7800	56.1800	56.650000	-0.814%	273,438	+72.776%
2025-05-29	57.7300	57.7300	56.9300	57.115000	-0.096%	189,796	+71.369%
2025-05-28	57.3900	57.4300	56.9600	57.170000	-1.286%	150,931	+71.204%
2025-05-27	57.8600	58.0200	57.6900	57.915000	+1.605%	137,240	+69.002%
2025-05-23	56.4300	57.1400	56.3900	57.000000	-0.245%	169,182	+71.715%
2025-05-22	56.8200	57.3200	56.6800	57.140000	+0.599%	125,984	+71.294%
2025-05-21	57.4900	57.7300	56.8000	56.800000	-1.423%	188,191	+72.320%
2025-05-20	57.6300	57.7800	57.3600	57.620000	+0.611%	165,281	+69.867%
2025-05-19	56.2900	57.2900	56.2500	57.270000	+0.810%	185,801	+70.905%
2025-05-16	56.5100	56.9000	56.2800	56.810000	-0.333%	197,215	+72.289%
2025-05-15	56.8401	57.0000	56.6100	57.000000	+1.659%	150,715	+71.715%
2025-05-14	56.5000	56.5500	56.0000	56.070000	+0.143%	184,463	+74.563%
2025-05-13	55.6100	56.1900	55.5800	55.990000	+1.266%	212,083	+74.812%
2025-05-12	55.0200	56.3100	54.5800	55.290000	+1.823%	231,052	+77.026%
2025-05-09	54.2500	54.3400	54.0600	54.300000	+0.018%	697,877	+80.253%
2025-05-08	54.8000	54.8300	54.2400	54.290000	+0.277%	794,830	+80.286%
2025-05-07	54.0700	54.2400	53.7301	54.140000	+0.185%	207,519	+80.786%
2025-05-06	54.0100	54.3000	53.7600	54.040000	-1.835%	703,090	+81.120%
2025-05-05	55.0900	55.3200	54.6600	55.050000	+0.164%	158,836	+77.797%
2025-05-02	54.6900	55.1800	54.4500	54.960000	+3.464%	709,896	+78.089%
2025-05-01	52.5000	53.4500	51.5500	53.120000	+0.969%	690,701	+84.257%
2025-04-30	51.8200	52.7000	51.6790	52.610000	+2.036%	445,678	+86.044%
2025-04-29	51.6600	51.9400	51.5000	51.560000	-2.182%	355,719	+89.832%
2025-04-28	52.2500	52.8700	51.6700	52.710000	+0.553%	306,810	+85.691%
2025-04-25	52.0000	52.4900	51.9100	52.420000	+1.984%	276,508	+86.718%
2025-04-24	51.0500	51.5300	51.0200	51.400000	+1.101%	206,244	+90.423%
2025-04-23	51.4600	52.0200	50.5500	50.840000	+0.316%	628,963	+92.521%
2025-04-22	50.0100	51.0600	49.5800	50.680000	-0.647%	558,810	+93.128%
2025-04-21	51.3600	53.3900	50.5700	51.010000	-1.601%	246,701	+91.879%
2025-04-17	51.2775	52.3200	50.9000	51.840000	+2.918%	905,153	+88.807%
2025-04-16	50.6900	51.0400	50.0800	50.370000	-0.356%	296,760	+94.317%
2025-04-15	51.0000	51.3620	50.5400	50.550000	-0.040%	293,836	+93.625%
2025-04-14	50.2000	50.9800	49.9000	50.570000	+0.837%	440,338	+93.549%
2025-04-11	48.9300	50.3200	48.9300	50.150000	-0.259%	356,242	+95.169%
2025-04-10	49.3600	50.3600	48.8500	50.280000	+1.412%	403,703	+94.665%
2025-04-09	46.1800	50.4500	46.1800	49.580000	+5.872%	635,031	+97.413%
2025-04-08	48.5300	48.7000	46.0700	46.830000	+0.775%	493,751	+109.006%
2025-04-07	45.7000	48.3400	45.3600	46.470000	-0.927%	538,663	+110.625%
2025-04-04	47.8800	48.0100	46.7650	46.905000	-5.605%	424,136	+108.672%

.dark-mode .HJ5tq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HJ5tq5{ color: #333333; background-color: white; border: 2px solid #333333; }ABBNYABB LTD SPONS ADRstock OTC ADR

ABBNY
ABB LTD SPONS ADR
stock OTC ADR