ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	47.960	47.960	47.960	47.960	45.924	0
2024-03-13	47.500	47.960	47.450	47.960	45.924	116
2024-03-12	46.650	46.650	46.640	46.650	44.669	41
2024-03-11	46.430	46.670	46.430	46.670	44.689	281
2024-03-08	46.880	46.880	46.780	46.780	44.794	19
2024-03-07	46.390	46.420	46.390	46.390	44.421	188
2024-03-06	45.850	46.050	45.850	46.050	44.095	3
2024-03-05	45.940	45.980	45.610	45.610	43.674	109
2024-03-04	45.830	46.070	45.820	46.070	44.114	41
2024-03-01	45.960	45.960	45.770	45.770	43.827	4
2024-02-29	46.200	46.200	46.040	46.040	44.085	14
2024-02-28	45.630	45.960	45.590	45.960	44.009	25
2024-02-27	45.600	45.820	45.570	45.690	43.750	1,024
2024-02-26	45.860	45.860	45.670	45.710	43.769	28
2024-02-23	45.780	45.780	45.780	45.780	43.836	51
2024-02-22	45.500	45.500	45.500	45.500	43.568	0
2024-02-21	45.410	45.500	45.410	45.500	43.568	10
2024-02-20	45.460	45.610	45.340	45.610	43.674	2,020
2024-02-19	45.490	45.490	45.490	45.490	43.559	0
2024-02-16	45.240	45.490	45.240	45.490	43.559	1
2024-02-15	44.750	44.830	44.700	44.710	42.812	90
2024-02-14	43.760	43.950	43.760	43.940	42.075	1
2024-02-13	42.870	42.960	42.790	42.790	40.973	36
2024-02-12	43.790	43.840	43.750	43.840	41.979	51
2024-02-09	43.520	43.650	43.430	43.650	41.797	2
2024-02-08	43.680	43.700	43.430	43.440	41.596	37
2024-02-07	43.510	43.510	43.440	43.440	41.596	15
2024-02-06	42.810	43.150	42.810	43.150	41.318	77
2024-02-05	42.840	42.880	42.590	42.880	41.060	41
2024-02-02	43.550	43.550	43.550	43.550	41.701	3
2024-02-01	43.490	43.490	43.170	43.250	41.414	25
2024-01-31	43.020	43.160	42.600	42.600	40.791	18
2024-01-30	43.130	43.230	43.030	43.230	41.395	6
2024-01-29	42.510	42.740	42.490	42.740	40.925	42
2024-01-26	42.530	42.550	42.530	42.550	40.744	13
2024-01-25	42.170	42.170	41.986	41.986	40.204	287,422
2024-01-24	41.250	41.250	41.250	41.250	39.499	0
2024-01-23	41.470	41.470	41.080	41.250	39.499	9
2024-01-22	41.650	41.790	41.560	41.560	39.796	31
2024-01-19	40.720	40.720	40.570	40.670	38.943	15
2024-01-18	41.930	42.190	41.910	42.190	40.399	50
2024-01-17	41.480	41.550	41.380	41.510	39.748	609
2024-01-16	42.150	42.290	42.070	42.180	40.389	776
2024-01-15	42.880	42.880	42.880	42.880	41.060	0
2024-01-12	43.030	43.080	42.810	42.880	41.060	16
2024-01-11	42.760	42.840	42.500	42.530	40.724	31
2024-01-10	42.600	42.600	42.600	42.600	40.791	0
2024-01-09	42.470	42.560	42.430	42.560	40.753	52
2024-01-08	42.080	42.080	42.080	42.080	40.293	0
2024-01-05	42.130	42.130	42.080	42.080	40.293	2
2024-01-04	42.580	42.850	42.580	42.730	40.916	5,261
2024-01-03	42.410	42.500	42.180	42.250	40.456	3,966
2024-01-02	43.790	43.790	43.470	43.470	41.624	4
2023-12-29	44.340	44.380	44.290	44.290	42.410	7
2023-12-28	44.320	44.390	43.960	43.960	42.094	3
2023-12-27	43.410	43.410	43.410	43.410	41.567	0
2023-12-22	43.730	43.730	43.410	43.410	41.567	501
2023-12-21	43.460	43.490	43.320	43.320	41.481	111
2023-12-20	43.520	43.600	43.480	43.580	41.730	1,105
2023-12-19	43.490	43.650	43.490	43.650	41.797	133

← NewerPage 12 of 22 · 1,269 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.