ABB Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	85.250	85.460	83.220	83.460	83.460	48,393
2026-10-21	86.680	87.310	86.440	87.310	87.310	178
2026-10-20	85.470	86.820	85.370	86.180	86.180	176
2026-10-19	90.260	90.640	88.440	89.680	89.680	120
2026-10-16	92.670	92.800	91.000	91.160	91.160	12
2026-10-15	90.950	91.820	90.510	91.800	91.800	6
2026-10-14	96.300	96.360	93.410	93.410	93.410	15
2026-10-13	96.290	96.597	95.590	96.100	96.100	42,800
2026-10-12	96.200	96.400	95.690	95.750	95.750	37
2026-10-09	95.360	95.850	94.900	95.770	95.770	43
2026-10-08	94.780	95.450	94.150	94.410	94.410	272
2026-10-07	96.690	96.770	95.840	96.120	96.120	8
2026-10-06	99.020	99.510	98.180	99.340	99.340	125
2026-10-05	98.370	98.630	97.780	98.450	98.450	33
2026-10-02	98.580	99.270	98.220	98.860	98.860	93
2026-10-01	95.880	96.080	95.260	95.840	95.840	21
2026-09-30	96.170	96.330	95.050	95.120	95.120	11
2026-09-29	97.680	97.680	96.610	96.640	96.640	10
2026-09-28	96.580	97.500	96.290	96.720	96.720	57
2026-09-25	97.910	97.910	96.350	97.220	97.220	11
2026-09-24	96.960	99.200	96.960	97.810	97.810	21
2026-09-23	101.09	101.11	99.600	100.02	100.02	65
2026-09-22	101.16	101.52	100.88	101.52	101.52	31
2026-09-21	100.45	100.60	99.810	100.34	100.34	11
2026-09-18	99.990	99.990	97.060	97.280	97.280	13
2026-09-17	96.360	97.330	96.240	96.260	96.260	72
2026-09-16	94.340	97.320	94.340	95.500	95.500	9
2026-09-15	96.500	96.500	93.360	93.690	93.690	929
2026-09-14	92.040	93.100	90.490	92.980	92.980	68
2026-09-11	95.880	97.880	95.860	96.320	96.320	30
2026-09-10	96.270	96.270	95.290	95.520	95.520	225
2026-09-09	98.890	98.890	96.670	96.970	96.970	21
2026-09-08	98.700	100.45	98.700	99.990	99.990	286
2026-09-04	97.340	97.340	95.010	95.982	95.982	41
2026-09-03	95.530	96.070	94.840	95.493	95.493	10
2026-09-02	96.800	96.800	94.630	95.289	95.289	16
2026-09-01	96.670	96.760	95.450	95.894	95.894	32
2026-08-31	96.730	98.820	96.730	97.540	97.540	29
2026-08-28	99.980	100.36	98.100	98.240	98.240	23
2026-08-27	99.690	102.80	98.340	98.700	98.700	24
2026-08-26	98.890	99.300	98.690	98.860	98.860	23
2026-08-25	99.370	99.640	98.920	99.100	99.100	516
2026-08-24	98.620	98.810	96.870	97.250	97.250	34
2026-08-21	102.64	102.64	99.500	100.11	100.11	9
2026-08-20	100.20	100.20	99.165	99.180	99.180	152
2026-08-19	100.10	100.98	99.850	100.45	100.45	17
2026-08-18	100.30	100.30	98.590	99.200	99.200	43
2026-08-17	103.32	103.32	102.00	102.30	102.30	30
2026-08-14	102.26	102.77	100.35	101.80	101.80	11
2026-08-13	102.92	102.96	102.28	102.55	102.55	37
2026-08-12	106.50	106.50	102.65	102.85	102.85	30
2026-08-11	101.44	102.52	101.34	101.55	101.55	17
2026-08-10	102.77	102.77	100.80	100.84	100.84	151
2026-08-07	100.80	102.15	100.75	100.94	100.94	22
2026-08-06	101.81	102.41	101.16	101.30	101.30	522
2026-08-05	101.04	103.07	101.04	101.87	101.87	269
2026-08-04	101.59	101.67	99.200	101.30	101.30	270
2026-08-03	97.440	99.030	96.580	98.820	98.820	37
2026-07-31	99.220	99.350	97.530	99.060	99.060	55
2026-07-30	96.360	98.060	96.210	98.060	98.060	84

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-24	0.9697 CHF
2025-04-01	0.7869 CHF
2024-03-25	0.8019 CHF
2023-03-27	0.7317 CHF
2022-10-03	1.2609 CHF
2022-03-28	0.6973 CHF
2021-03-29	0.6775 CHF

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.