ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	57.340	57.340	57.340	57.340	55.844	133
2024-06-11	56.000	56.000	56.000	56.000	54.539	0
2024-06-10	55.570	56.000	55.570	56.000	54.539	9
2024-06-07	55.820	56.950	55.820	56.370	54.899	28
2024-06-06	56.790	56.790	56.670	56.670	55.192	200
2024-06-05	55.920	55.920	55.920	55.920	54.461	20
2024-06-04	55.030	55.030	55.030	55.030	53.594	5
2024-06-03	55.440	55.440	55.440	55.440	53.994	2
2024-05-31	54.860	54.880	54.610	54.610	53.185	50
2024-05-30	54.220	54.220	54.220	54.220	52.805	14
2024-05-29	53.990	53.990	53.990	53.990	52.581	2
2024-05-28	54.540	54.540	54.020	54.020	52.611	0
2024-05-24	53.540	53.540	53.540	53.540	52.143	1
2024-05-23	53.420	53.420	53.420	53.420	52.026	0
2024-05-22	52.650	52.650	52.650	52.650	51.276	0
2024-05-21	52.340	52.340	52.340	52.340	50.975	0
2024-05-20	52.340	52.340	52.340	52.340	50.975	0
2024-05-17	52.010	52.010	52.010	52.010	50.653	0
2024-05-16	53.310	53.310	53.310	53.310	51.919	0
2024-05-15	53.310	53.310	53.310	53.310	51.919	1
2024-05-14	52.450	52.510	52.410	52.480	51.111	55
2024-05-13	52.360	52.720	52.360	52.560	51.189	5
2024-05-10	51.990	51.990	51.990	51.990	50.634	1
2024-05-09	51.500	51.520	51.340	51.520	50.176	581
2024-05-08	51.100	51.100	51.100	51.100	49.767	0
2024-05-07	49.790	49.790	49.790	49.790	48.491	0
2024-05-03	49.790	49.790	49.790	49.790	48.491	250
2024-05-02	49.600	49.600	49.600	49.600	48.306	0
2024-05-01	49.600	49.600	49.600	49.600	48.306	0
2024-04-30	49.370	49.600	49.370	49.600	48.306	10
2024-04-29	49.430	49.430	49.430	49.430	48.140	4
2024-04-26	48.850	48.850	48.850	48.850	47.576	0
2024-04-25	48.280	48.850	48.280	48.850	47.576	78
2024-04-24	48.760	48.760	48.760	48.760	47.488	0
2024-04-23	48.870	48.870	48.760	48.760	47.488	25
2024-04-22	48.510	48.520	48.290	48.440	47.176	505
2024-04-19	49.020	49.020	48.930	48.930	47.653	5
2024-04-18	48.350	48.550	48.180	48.440	47.176	26
2024-04-17	45.970	45.970	45.520	45.800	44.605	28
2024-04-16	45.160	45.310	45.160	45.310	44.128	6
2024-04-15	46.550	46.550	46.550	46.550	45.336	1
2024-04-12	45.890	45.890	45.720	45.720	44.527	14
2024-04-11	46.310	46.400	46.310	46.400	45.189	12
2024-04-10	45.910	45.910	45.910	45.910	44.712	2
2024-04-09	46.120	46.120	46.120	46.120	44.917	1
2024-04-08	46.700	46.700	46.440	46.440	45.228	19
2024-04-05	46.350	46.350	46.350	46.350	45.141	2
2024-04-04	46.470	46.610	46.470	46.610	45.394	3
2024-04-03	45.900	46.340	45.900	46.340	45.131	139
2024-04-02	46.380	46.380	46.380	46.380	45.170	0
2024-03-28	46.380	46.380	46.380	46.380	45.170	0
2024-03-27	46.150	46.400	46.120	46.380	45.170	9
2024-03-26	46.730	46.730	46.630	46.630	45.413	49
2024-03-25	46.520	46.520	46.390	46.390	45.180	12
2024-03-22	47.380	47.720	47.380	47.720	45.694	23
2024-03-21	47.310	47.420	47.310	47.330	45.321	10
2024-03-20	47.640	47.710	47.340	47.390	45.378	9
2024-03-19	47.010	47.160	46.790	47.160	45.158	18
2024-03-18	47.890	47.980	47.650	47.650	45.627	15
2024-03-15	47.520	47.840	47.520	47.820	45.790	38

← NewerPage 11 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.