ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	43.270	43.340	43.000	43.000	41.174	158
2023-12-15	43.250	43.470	43.210	43.470	41.624	8
2023-12-14	42.860	43.360	42.860	43.180	41.347	699
2023-12-13	42.630	42.660	42.350	42.350	40.552	14
2023-12-12	42.200	42.200	42.090	42.140	40.351	46
2023-12-11	41.660	42.100	41.660	42.100	40.313	10
2023-12-08	40.840	41.090	40.830	40.880	39.144	9
2023-12-07	40.480	40.680	40.480	40.680	38.953	204
2023-12-06	40.503	40.720	40.503	40.510	38.790	195,700
2023-12-05	40.360	40.420	40.360	40.410	38.694	6
2023-12-04	39.880	39.940	39.720	39.940	38.244	13
2023-12-01	39.970	40.160	39.970	40.160	38.455	6
2023-11-30	39.760	39.780	39.650	39.740	38.053	90
2023-11-29	39.050	39.050	38.970	39.050	37.392	9
2023-11-28	38.450	38.450	38.450	38.450	36.818	0
2023-11-27	38.260	38.460	38.260	38.450	36.818	18
2023-11-24	38.590	38.760	38.590	38.710	37.067	9
2023-11-23	38.320	38.320	38.320	38.320	36.693	0
2023-11-22	38.490	38.490	38.230	38.320	36.693	103
2023-11-21	38.305	38.390	38.200	38.200	36.578	11
2023-11-20	38.100	38.100	37.980	37.980	36.368	17
2023-11-17	38.130	38.160	38.130	38.160	36.540	11
2023-11-16	37.710	37.710	37.710	37.710	36.109	0
2023-11-15	37.740	37.930	37.710	37.710	36.109	8
2023-11-14	37.100	37.360	37.070	37.360	35.774	7
2023-11-13	35.830	36.100	35.810	36.100	34.567	27
2023-11-10	35.760	35.760	35.760	35.760	34.242	2
2023-11-09	36.120	36.120	35.900	35.900	34.376	90
2023-11-08	34.740	34.840	34.740	34.840	33.361	101
2023-11-07	34.440	34.490	34.320	34.490	33.026	26
2023-11-06	34.680	34.680	34.490	34.490	33.026	304
2023-11-03	34.770	34.770	34.680	34.680	33.208	4
2023-11-02	34.400	34.430	34.230	34.300	32.844	22
2023-11-01	33.600	33.600	33.560	33.570	32.145	5
2023-10-31	33.430	33.550	33.430	33.550	32.126	3
2023-10-30	33.210	33.250	33.050	33.190	31.781	31
2023-10-27	33.160	33.190	33.020	33.190	31.781	3
2023-10-26	33.060	33.090	32.900	32.900	31.503	12
2023-10-25	33.110	33.190	33.110	33.190	31.781	5
2023-10-24	33.000	33.150	33.000	33.150	31.743	11
2023-10-23	33.200	33.330	33.191	33.330	31.915	33
2023-10-20	33.360	33.410	33.200	33.200	31.791	14
2023-10-19	33.710	33.830	33.710	33.830	32.394	2
2023-10-18	34.040	34.110	33.840	34.110	32.662	560
2023-10-17	35.870	36.410	35.870	36.390	34.845	23
2023-10-16	36.320	36.530	36.270	36.340	34.797	77
2023-10-13	36.870	36.870	36.530	36.530	34.979	40,075
2023-10-12	37.150	37.150	36.730	36.730	35.171	14
2023-10-11	36.800	37.000	36.800	37.000	35.429	25
2023-10-10	36.420	36.690	36.390	36.620	35.065	354
2023-10-09	35.770	35.910	35.740	35.890	34.366	24
2023-10-06	35.880	35.920	35.880	35.920	34.395	2
2023-10-05	35.750	35.750	35.750	35.750	34.232	2
2023-10-04	35.770	35.770	35.770	35.770	34.251	25
2023-10-03	35.390	35.500	35.390	35.500	33.993	36
2023-10-02	36.000	36.050	35.730	35.730	34.213	158
2023-09-29	35.660	35.660	35.660	35.660	34.146	1
2023-09-28	35.510	35.750	35.510	35.750	34.232	121
2023-09-27	35.160	35.200	35.160	35.200	33.706	3
2023-09-26	35.120	35.120	35.120	35.120	33.629	6

← NewerPage 13 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.