ABLZF | ABB N | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ABB N (ABLZF)

OTC

$97.53+$2.89 (+3.05%)

Price as of Oct 02, 2026

N/A
Market Cap
32.72%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
+3.36%

Low Price$91.76

High Price$103.89
3 Months
-7.58%

Low Price$91.76

High Price$104.71
1 Year
+32.72%

Low Price$66.20

High Price$110.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	96.63	98.74	96.63	97.53	+3.05%	1,907
10/01/2026	97.18	97.18	94.65	94.65	-0.30%	1,290
09/30/2026	96.85	96.85	94.78	94.93	-1.08%	4,910
09/29/2026	95.97	95.97	95.97	95.97	-2.30%	689
09/28/2026	96.46	98.23	96.46	98.23	+0.76%	920
09/25/2026	97.10	97.82	96.65	97.49	-1.53%	9,837
09/24/2026	99.00	99.00	99.00	99.00	-0.64%	882
09/23/2026	100.88	100.88	99.01	99.64	-4.10%	1,008
09/22/2026	103.34	103.89	103.34	103.89	+4.20%	987
09/21/2026	100.84	101.78	99.70	99.71	+2.79%	1,194
09/18/2026	97.55	97.55	97.01	97.01	+1.19%	867
09/17/2026	95.87	95.87	95.87	95.87	+2.70%	434
09/16/2026	96.73	96.73	93.34	93.34	+0.37%	740
09/15/2026	93.35	93.35	93.00	93.00	+1.35%	70,946
09/14/2026	93.04	93.04	91.76	91.76	-3.41%	2,331
09/11/2026	96.08	96.08	95.00	95.00	-2.13%	954
09/10/2026	95.05	97.07	95.05	97.07	-0.77%	4,052
09/09/2026	96.36	97.82	96.36	97.82	-0.67%	543
09/08/2026	100.34	100.34	98.48	98.48	+4.28%	2,564
09/03/2026	97.00	97.00	94.44	94.44	+0.08%	551
09/02/2026	95.06	95.06	94.36	94.36	-0.38%	1,978
09/01/2026	95.17	95.17	94.72	94.72	-2.06%	821
08/31/2026	96.86	96.86	96.71	96.71	-1.31%	771
08/28/2026	99.86	99.86	97.78	98.00	-1.15%	1,382
08/27/2026	98.80	99.15	98.80	99.15	+1.15%	866
08/26/2026	98.49	99.15	98.02	98.02	-0.50%	1,058
08/25/2026	98.70	98.70	98.52	98.52	-0.16%	1,050
08/24/2026	97.05	98.68	96.90	98.68	-0.37%	942
08/21/2026	100.33	100.33	99.04	99.04	+0.29%	634
08/20/2026	98.68	100.75	97.86	98.76	-1.03%	1,826
08/19/2026	99.00	99.78	99.00	99.78	+1.87%	2,438
08/18/2026	99.91	99.91	97.95	97.95	-3.42%	1,518
08/17/2026	103.96	103.96	101.42	101.42	-0.01%	1,124
08/14/2026	101.42	101.43	101.42	101.43	+0.72%	570
08/13/2026	100.71	100.71	100.71	100.71	-0.58%	1,112
08/12/2026	101.30	101.30	101.30	101.30	+0.71%	1,774
08/11/2026	100.59	100.59	100.59	100.59	-0.02%	1,813
08/10/2026	102.65	102.65	100.61	100.61	-3.05%	572
08/07/2026	102.76	103.77	100.49	103.77	+2.02%	801
08/06/2026	100.84	101.72	100.84	101.72	+0.73%	1,123
08/05/2026	100.99	100.99	100.98	100.98	+1.44%	1,568
08/04/2026	99.55	99.55	99.55	99.55	+2.44%	1,601
08/03/2026	97.04	99.02	97.04	97.18	-1.58%	2,185
07/31/2026	98.74	98.74	98.74	98.74	-1.38%	455
07/30/2026	96.50	100.12	96.18	100.12	+8.76%	1,051
07/29/2026	91.98	92.64	91.98	92.05	-0.71%	1,057
07/28/2026	94.28	95.50	92.71	92.71	-2.98%	2,036
07/27/2026	95.55	95.55	95.55	95.55	-0.58%	447
07/24/2026	97.03	97.03	96.11	96.11	-0.95%	1,005
07/23/2026	97.62	99.39	97.03	97.03	-1.97%	2,770
07/22/2026	100.67	100.67	98.98	98.98	+0.49%	5,776
07/21/2026	98.92	98.92	98.50	98.50	+1.31%	1,974
07/20/2026	98.83	98.83	97.22	97.22	+0.35%	905
07/17/2026	96.39	96.89	96.39	96.89	-1.31%	748
07/16/2026	99.15	99.15	95.96	98.18	-3.71%	1,100
07/15/2026	103.61	105.04	101.96	101.96	-2.41%	2,979
07/14/2026	104.70	104.70	104.48	104.48	-0.22%	873
07/13/2026	104.77	104.77	101.21	104.71	+1.97%	1,622
07/10/2026	102.69	102.69	102.69	102.69	-1.72%	3,510
07/09/2026	106.17	106.17	104.42	104.49	+0.47%	1,317
07/08/2026	103.06	104.00	101.06	104.00	+0.89%	44,998
07/07/2026	103.94	103.94	103.08	103.08	-2.33%	1,422
07/02/2026	108.26	108.26	105.00	105.54	-0.66%	3,767
07/01/2026	106.48	106.48	106.24	106.24	-1.32%	2,752
06/30/2026	107.79	108.50	106.20	107.66	-0.31%	2,653
06/29/2026	105.80	108.00	104.22	108.00	+3.62%	1,426
06/26/2026	109.13	109.13	104.22	104.22	-1.53%	1,099
06/25/2026	106.94	108.89	105.84	105.84	+1.50%	1,834
06/24/2026	105.00	107.69	104.27	104.27	-3.16%	12,185
06/23/2026	107.20	107.67	105.66	107.67	-2.89%	2,410
06/22/2026	108.02	110.87	108.02	110.87	+1.87%	786
06/18/2026	108.50	108.84	107.93	108.84	+0.77%	117,402
06/17/2026	110.17	110.17	108.00	108.00	+2.06%	111,634
06/16/2026	105.82	105.82	105.82	105.82	+0.67%	4,160
06/15/2026	106.22	106.22	103.84	105.11	+4.82%	1,149
06/12/2026	101.18	104.95	100.28	100.28	-0.76%	1,612
06/11/2026	103.10	103.10	100.75	101.05	+2.07%	1,002
06/10/2026	99.40	99.40	99.00	99.00	-4.26%	811
06/09/2026	103.90	103.90	99.88	103.40	+0.09%	2,687
06/05/2026	103.30	103.30	103.30	103.30	-1.60%	286,531
06/04/2026	107.89	107.89	104.98	104.98	-1.15%	25,394
06/03/2026	109.66	109.66	106.20	106.20	-1.12%	1,241
06/02/2026	107.41	107.41	107.41	107.41	+1.35%	1,357
06/01/2026	105.17	108.00	104.13	105.98	-0.03%	3,390
05/29/2026	106.20	108.36	106.01	106.01	-0.18%	1,985
05/28/2026	106.00	106.75	106.00	106.20	+0.76%	2,741
05/27/2026	106.00	106.00	105.14	105.39	-1.39%	974
05/26/2026	109.85	110.80	106.77	106.88	-2.84%	1,248
05/22/2026	107.58	110.00	106.14	110.00	+5.38%	2,072
05/21/2026	103.47	106.20	102.47	104.38	+3.41%	2,339
05/20/2026	103.00	103.90	99.21	100.94	+0.28%	3,457
05/19/2026	100.40	100.66	100.40	100.66	-1.47%	1,131
05/18/2026	103.00	103.00	102.16	102.16	-2.42%	2,021
05/15/2026	103.75	105.24	103.75	104.69	-1.40%	10,275
05/14/2026	107.44	107.60	105.83	106.18	-0.79%	2,514
05/13/2026	106.30	108.86	106.30	107.02	+3.64%	2,993
05/12/2026	105.00	105.99	103.23	103.27	-2.40%	3,319
05/11/2026	107.06	108.59	105.53	105.81	+0.91%	6,774
05/08/2026	105.88	105.90	104.86	104.86	-0.54%	1,635
05/07/2026	108.07	108.07	103.60	105.43	-0.32%	2,323