ABBNY | ABB Sp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ABB Sp ADR (ABBNY)

OTC

$83.74-$0.86 (-1.02%)

Price as of Nov 12, 2026

N/A
Market Cap
20.53%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
-12.34%

Low Price$81.28

High Price$93.70
3 Months
-18.35%

Low Price$81.28

High Price$102.14
1 Year
+20.53%

Low Price$66.60

High Price$109.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	84.28	84.75	83.68	83.74	-1.02%	246,610
11/11/2026	84.76	85.35	84.19	84.60	+1.24%	190,416
11/10/2026	83.78	84.53	82.93	83.56	-0.45%	295,544
11/09/2026	83.53	84.34	83.38	83.94	+3.27%	312,559
11/06/2026	81.58	82.16	80.92	81.28	-0.10%	889,888
11/05/2026	84.41	84.51	81.23	81.36	-6.03%	1,259,006
11/04/2026	87.31	87.56	85.67	86.58	-1.67%	345,318
11/03/2026	87.92	88.80	87.92	88.05	+2.87%	195,813
11/02/2026	87.00	87.45	85.59	85.59	+0.16%	279,149
10/30/2026	85.91	86.28	84.84	85.45	-3.48%	178,601
10/29/2026	88.94	89.60	88.21	88.53	-0.19%	155,947
10/28/2026	88.00	89.14	87.09	88.70	+2.75%	169,378
10/27/2026	85.73	86.48	85.35	86.33	+3.14%	247,214
10/26/2026	83.53	84.37	83.18	83.70	+1.96%	318,346
10/23/2026	82.21	82.38	81.68	82.09	-1.45%	231,814
10/22/2026	85.25	85.25	83.01	83.30	-4.18%	499,081
10/21/2026	87.06	87.31	86.48	86.93	+1.02%	319,840
10/20/2026	85.57	87.12	85.40	86.05	-4.00%	214,312
10/19/2026	90.71	90.76	89.58	89.63	-1.56%	207,741
10/16/2026	92.30	92.89	90.77	91.05	-1.76%	453,726
10/15/2026	91.25	92.71	90.44	92.68	-1.09%	200,521
10/14/2026	95.34	95.53	93.35	93.70	-2.74%	240,999
10/13/2026	95.95	96.63	95.43	96.34	+0.85%	179,719
10/12/2026	96.29	96.41	95.49	95.53	-0.49%	115,835
10/09/2026	95.27	96.08	94.44	96.00	+1.81%	138,793
10/08/2026	94.77	95.43	94.18	94.29	-1.99%	272,785
10/07/2026	96.61	96.92	95.71	96.20	-2.88%	201,026
10/06/2026	98.19	99.51	98.17	99.05	+0.66%	142,858
10/05/2026	98.69	98.74	97.71	98.40	-0.71%	225,627
10/02/2026	98.51	99.26	98.22	99.10	+3.13%	268,567
10/01/2026	95.36	96.45	95.25	96.09	+1.46%	176,944
09/30/2026	96.33	96.33	94.71	94.71	-2.46%	169,470
09/29/2026	97.32	97.71	96.35	97.10	+0.84%	162,616
09/28/2026	96.96	97.58	95.78	96.29	-0.82%	191,866
09/25/2026	96.97	97.46	96.07	97.09	-0.80%	150,370
09/24/2026	97.55	98.54	96.97	97.88	-1.85%	161,009
09/23/2026	100.97	101.00	99.09	99.72	-1.79%	128,706
09/22/2026	100.98	101.82	100.92	101.54	+1.21%	139,139
09/21/2026	100.36	100.42	99.63	100.33	+2.70%	137,926
09/18/2026	97.84	97.94	97.05	97.69	+1.42%	193,814
09/17/2026	96.84	97.30	96.22	96.32	+1.74%	143,697
09/16/2026	95.26	95.79	93.98	94.67	+1.12%	137,023
09/15/2026	93.63	94.00	93.32	93.62	+0.92%	585,685
09/14/2026	92.04	93.30	91.79	92.77	-3.55%	257,048
09/11/2026	96.41	97.29	96.10	96.18	+0.84%	175,124
09/10/2026	95.57	96.09	95.19	95.38	-1.57%	202,477
09/09/2026	97.47	98.01	96.56	96.90	-2.68%	266,643
09/08/2026	99.22	100.55	99.07	99.57	+3.76%	205,345
09/04/2026	94.96	96.20	94.88	95.96	+0.26%	206,590
09/03/2026	95.54	95.84	94.50	95.71	+0.59%	181,582
09/02/2026	95.61	95.63	94.51	95.15	-0.35%	160,440
09/01/2026	96.65	96.80	95.18	95.48	-2.02%	220,743
08/31/2026	98.36	98.64	97.19	97.45	-1.03%	205,253
08/28/2026	100.11	100.18	98.10	98.46	-0.29%	175,703
08/27/2026	99.52	99.56	98.22	98.75	-0.19%	128,635
08/26/2026	98.90	99.25	98.51	98.94	-0.25%	129,608
08/25/2026	99.53	99.76	98.93	99.19	+2.24%	120,987
08/24/2026	98.05	98.08	96.87	97.02	-3.15%	211,180
08/21/2026	101.10	101.14	99.83	100.18	+0.71%	122,408
08/20/2026	99.96	100.11	98.90	99.47	-1.52%	206,668
08/19/2026	100.85	101.03	99.44	101.01	+2.02%	363,431
08/18/2026	99.64	99.91	98.59	99.01	-3.06%	214,971
08/17/2026	102.80	103.16	102.07	102.14	+0.19%	347,868
08/14/2026	101.86	102.87	101.69	101.95	-0.24%	77,177
08/13/2026	102.63	102.95	102.13	102.20	-0.35%	155,301
08/12/2026	103.93	104.00	102.52	102.56	+0.88%	154,279
08/11/2026	101.98	102.64	101.29	101.67	+1.01%	143,665
08/10/2026	102.28	102.35	100.61	100.65	-0.21%	156,050
08/07/2026	101.92	102.26	100.34	100.86	-0.07%	206,667
08/06/2026	101.30	102.43	100.71	100.93	-0.85%	236,312
08/05/2026	101.37	102.17	101.06	101.80	+0.23%	143,102
08/04/2026	101.44	101.67	100.59	101.57	+2.47%	156,991
08/03/2026	96.82	99.22	96.29	99.12	+0.51%	146,153
07/31/2026	99.25	99.44	97.44	98.62	+0.40%	187,893
07/30/2026	96.62	98.32	96.52	98.23	+6.61%	192,421
07/29/2026	94.17	94.78	91.91	92.14	-2.70%	466,028
07/28/2026	94.32	95.08	93.51	94.70	-2.34%	241,541
07/27/2026	97.86	97.89	96.00	96.97	+0.63%	930,313
07/24/2026	98.39	98.43	96.01	96.36	-1.46%	1,047,468
07/23/2026	97.39	98.67	97.36	97.79	-1.09%	212,735
07/22/2026	98.98	99.87	98.80	98.87	-0.93%	158,152
07/21/2026	99.01	99.81	98.58	99.80	+2.58%	170,551
07/20/2026	98.75	98.92	97.12	97.29	-1.02%	140,303
07/17/2026	96.92	98.60	96.27	98.29	+1.74%	260,942
07/16/2026	97.88	98.94	95.91	96.61	-6.63%	1,046,150
07/15/2026	104.91	104.99	101.56	103.47	-0.47%	982,221
07/14/2026	105.35	105.98	103.45	103.96	+2.31%	1,139,477
07/13/2026	103.56	103.60	101.19	101.61	-1.65%	428,886
07/10/2026	103.84	103.97	102.96	103.31	-1.65%	392,116
07/09/2026	105.92	105.98	104.72	105.04	+1.68%	802,206
07/08/2026	102.03	103.30	101.46	103.30	+0.33%	394,694
07/07/2026	104.21	104.47	102.78	102.96	-4.36%	339,022
07/06/2026	105.61	108.03	105.61	107.65	+1.64%	383,883
07/02/2026	106.90	107.85	104.69	105.91	+0.28%	253,829
07/01/2026	106.55	107.37	105.12	105.61	-2.84%	291,416
06/30/2026	107.13	108.99	107.12	108.70	+2.63%	200,859
06/29/2026	104.31	106.28	103.89	105.91	+1.93%	753,064
06/26/2026	105.17	105.65	103.86	103.90	-2.82%	628,721
06/25/2026	107.59	107.82	105.77	106.92	+1.02%	996,113
06/24/2026	105.31	106.80	104.79	105.84	-0.12%	451,881