ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	35.320	35.320	35.290	35.290	33.792	2
2023-09-22	36.770	36.770	36.770	36.770	35.209	0
2023-09-21	36.770	36.770	36.770	36.770	35.209	0
2023-09-20	36.660	36.770	36.660	36.770	35.209	17
2023-09-19	36.240	36.240	36.240	36.240	34.701	7
2023-09-18	36.470	36.470	36.430	36.430	34.883	37
2023-09-15	36.420	36.560	36.420	36.560	35.008	27
2023-09-14	35.960	35.960	35.960	35.960	34.433	0
2023-09-13	36.130	36.130	35.960	35.960	34.433	24
2023-09-12	36.690	36.870	36.690	36.870	35.305	98
2023-09-11	36.930	37.040	36.930	37.040	35.467	58
2023-09-08	36.800	36.800	36.700	36.700	35.142	3
2023-09-07	37.310	37.310	37.260	37.260	35.678	37
2023-09-06	37.000	37.000	37.000	37.000	35.429	0
2023-09-05	37.210	37.240	36.950	37.000	35.429	8,033
2023-09-04	37.490	37.490	37.490	37.490	35.898	0
2023-09-01	38.130	38.130	37.490	37.490	35.898	31
2023-08-31	38.020	38.100	38.020	38.100	36.482	10
2023-08-30	38.360	38.360	38.360	38.360	36.731	323
2023-08-29	37.650	38.180	37.650	38.140	36.521	10
2023-08-25	37.210	37.290	37.210	37.290	35.707	150
2023-08-24	37.320	37.320	37.320	37.320	35.736	107
2023-08-23	37.280	37.400	37.280	37.363	35.776	60,911
2023-08-22	37.230	37.230	37.010	37.010	35.439	50,004
2023-08-21	36.940	36.950	36.800	36.850	35.286	20,043
2023-08-18	36.640	36.808	36.640	36.808	35.245	60,001
2023-08-17	37.200	37.240	36.870	36.870	35.305	25,021
2023-08-16	38.030	38.130	37.960	37.960	36.348	50,080
2023-08-15	38.300	38.300	38.100	38.100	36.482	50
2023-08-14	38.420	38.420	38.420	38.420	36.789	0
2023-08-11	38.420	38.420	38.420	38.420	36.789	200
2023-08-10	38.540	38.540	38.540	38.540	36.904	16
2023-08-09	39.230	39.240	39.100	39.240	37.574	120
2023-08-08	38.810	38.810	38.810	38.810	37.162	32,000
2023-08-07	39.210	39.210	39.210	39.210	37.545	11
2023-08-04	39.390	39.390	39.390	39.390	37.718	0
2023-08-03	39.390	39.390	39.390	39.390	37.718	0
2023-08-02	39.320	39.390	39.320	39.390	37.718	80
2023-08-01	39.500	39.500	39.500	39.500	37.823	1
2023-07-31	40.990	40.990	40.990	40.990	39.250	0
2023-07-28	40.990	40.990	40.990	40.990	39.250	0
2023-07-27	40.990	40.990	40.990	40.990	39.250	150
2023-07-26	39.950	39.950	39.950	39.950	38.254	65
2023-07-25	40.530	40.530	40.530	40.530	38.809	20
2023-07-24	40.360	40.360	40.360	40.360	38.647	1
2023-07-21	39.690	39.690	39.690	39.690	38.005	0
2023-07-20	39.930	40.000	39.690	39.690	38.005	84
2023-07-19	39.000	39.000	39.000	39.000	37.344	27
2023-07-18	39.420	39.560	39.420	39.560	37.880	416
2023-07-17	39.100	39.100	39.070	39.070	37.411	1,501
2023-07-14	39.470	39.470	39.470	39.470	37.794	0
2023-07-13	39.470	39.470	39.470	39.470	37.794	25
2023-07-12	39.120	39.180	39.120	39.180	37.517	19
2023-07-11	37.490	37.490	37.490	37.490	35.898	0
2023-07-10	37.490	37.490	37.490	37.490	35.898	81
2023-07-07	37.780	37.780	37.780	37.780	36.176	47
2023-07-06	37.420	37.420	37.420	37.420	35.831	100
2023-07-05	38.560	38.560	38.560	38.560	36.923	0
2023-07-04	38.560	38.560	38.560	38.560	36.923	0
2023-07-03	38.610	38.610	38.560	38.560	36.923	5

← NewerPage 14 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.