ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	56.600	56.600	56.600	56.600	55.123	0
2024-09-04	56.600	56.600	56.600	56.600	55.123	0
2024-09-03	57.600	57.600	55.000	56.600	55.123	259
2024-09-02	56.940	56.940	56.940	56.940	55.454	0
2024-08-30	56.940	56.940	56.940	56.940	55.454	0
2024-08-29	56.940	56.940	56.940	56.940	55.454	4
2024-08-28	57.000	57.000	57.000	57.000	55.513	85
2024-08-27	56.150	56.150	56.150	56.150	54.685	0
2024-08-23	56.150	56.150	56.150	56.150	54.685	1
2024-08-22	56.120	56.120	56.010	56.120	54.656	5
2024-08-21	56.110	56.110	56.100	56.100	54.636	1
2024-08-20	55.750	55.750	55.750	55.750	54.296	8
2024-08-19	55.110	55.110	55.110	55.110	53.672	0
2024-08-16	54.400	54.400	54.400	54.400	52.981	2
2024-08-15	52.300	52.300	52.300	52.300	50.936	0
2024-08-14	52.300	52.300	52.300	52.300	50.936	0
2024-08-13	52.300	52.300	52.300	52.300	50.936	0
2024-08-12	52.420	52.420	52.280	52.300	50.936	2
2024-08-09	52.180	52.180	52.180	52.180	50.819	0
2024-08-08	52.310	52.310	52.120	52.120	50.760	7
2024-08-07	51.870	51.870	51.870	51.870	50.517	200
2024-08-06	51.050	51.050	51.050	51.050	49.718	0
2024-08-05	50.750	51.050	50.750	51.050	49.718	258
2024-08-02	51.790	51.790	51.790	51.790	50.439	6
2024-08-01	54.050	54.050	53.360	53.360	51.968	305
2024-07-31	54.180	54.180	54.180	54.180	52.766	0
2024-07-30	54.180	54.180	54.180	54.180	52.766	60
2024-07-29	54.110	54.110	54.110	54.110	52.698	8
2024-07-26	54.420	54.420	54.420	54.420	53.000	5
2024-07-25	53.160	53.160	53.160	53.160	51.773	0
2024-07-24	54.870	54.870	54.870	54.870	53.438	0
2024-07-23	54.870	54.870	54.870	54.870	53.438	0
2024-07-22	54.870	54.870	54.870	54.870	53.438	24
2024-07-19	54.320	54.320	54.320	54.320	52.903	0
2024-07-18	54.320	54.320	54.320	54.320	52.903	3
2024-07-17	57.550	57.550	57.550	57.550	56.049	0
2024-07-16	57.550	57.550	57.550	57.550	56.049	1
2024-07-15	57.900	57.900	57.900	57.900	56.389	16
2024-07-12	58.030	58.030	57.700	57.780	56.273	2
2024-07-11	56.700	56.700	56.700	56.700	55.221	6
2024-07-10	55.760	55.760	55.760	55.760	54.305	1
2024-07-09	55.740	55.740	55.740	55.740	54.286	2
2024-07-08	55.990	55.990	55.990	55.990	54.529	1
2024-07-05	56.140	56.140	55.330	55.330	53.886	7
2024-07-04	54.900	54.900	54.900	54.900	53.468	0
2024-07-03	54.900	54.900	54.900	54.900	53.468	0
2024-07-02	54.900	54.900	54.900	54.900	53.468	2
2024-07-01	55.930	55.930	55.710	55.750	54.296	306
2024-06-28	55.650	55.650	55.650	55.650	54.198	0
2024-06-27	55.650	55.650	55.650	55.650	54.198	0
2024-06-26	55.140	55.140	55.140	55.140	53.701	3
2024-06-25	55.380	55.450	55.380	55.450	54.003	3
2024-06-24	55.970	56.300	55.970	56.300	54.831	7
2024-06-21	55.740	55.740	55.740	55.740	54.286	1
2024-06-20	57.200	57.200	57.200	57.200	55.708	400
2024-06-19	56.230	56.230	56.230	56.230	54.763	0
2024-06-18	56.230	56.230	56.230	56.230	54.763	0
2024-06-17	56.400	56.400	56.230	56.230	54.763	12
2024-06-14	55.870	55.870	55.870	55.870	54.412	1
2024-06-13	56.740	56.740	56.740	56.740	55.260	2

← NewerPage 10 of 22 · 1,262 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.