ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	39.130	39.130	39.130	39.130	37.469	787
2023-06-29	38.360	38.360	38.343	38.343	36.715	1,000
2023-06-28	39.230	39.330	38.820	38.820	37.172	89
2023-06-27	38.870	38.870	38.870	38.870	37.220	0
2023-06-26	38.870	38.870	38.870	38.870	37.220	0
2023-06-23	38.870	38.870	38.870	38.870	37.220	0
2023-06-22	38.870	38.870	38.870	38.870	37.220	0
2023-06-21	38.870	38.870	38.870	38.870	37.220	0
2023-06-20	39.106	39.106	38.870	38.870	37.220	721
2023-06-19	39.580	39.580	39.580	39.580	37.900	0
2023-06-16	39.580	39.580	39.580	39.580	37.900	0
2023-06-15	39.580	39.580	39.580	39.580	37.900	5
2023-06-14	39.340	39.340	39.340	39.340	37.670	72
2023-06-13	38.600	38.750	38.600	38.750	37.105	130
2023-06-12	38.150	38.150	38.100	38.100	36.482	508
2023-06-09	38.000	38.000	37.970	37.970	36.358	346
2023-06-08	37.720	37.910	37.720	37.910	36.301	106
2023-06-07	37.510	37.510	37.340	37.400	35.812	6,913
2023-06-06	37.360	37.360	37.360	37.360	35.774	0
2023-06-05	37.350	37.360	37.350	37.360	35.774	959
2023-06-02	36.790	36.790	36.790	36.790	35.228	0
2023-06-01	36.790	36.790	36.790	36.790	35.228	69
2023-05-31	36.950	36.950	36.950	36.950	35.381	72
2023-05-30	37.540	37.600	37.540	37.600	36.004	4
2023-05-26	36.940	37.110	36.940	37.040	35.467	23
2023-05-25	36.630	36.660	36.430	36.430	34.883	211
2023-05-24	36.070	36.070	35.980	36.040	34.510	173
2023-05-23	37.000	37.000	36.610	36.610	35.056	2,557
2023-05-22	37.510	37.569	37.299	37.299	35.715	12,727
2023-05-19	37.590	37.660	37.447	37.512	35.919	3,520
2023-05-18	36.939	37.022	36.791	36.805	35.242	955
2023-05-17	36.710	37.031	36.610	37.031	35.459	1,084
2023-05-16	36.790	36.819	36.581	36.752	35.191	457
2023-05-15	36.770	37.105	36.739	36.999	35.428	6,561
2023-05-12	36.870	37.032	36.785	36.785	35.223	343
2023-05-11	36.460	36.679	36.460	36.589	35.035	703
2023-05-10	36.680	36.680	36.248	36.248	34.709	101,348
2023-05-09	36.339	36.500	36.339	36.500	34.950	386
2023-05-05	35.690	35.762	35.690	35.762	34.243	106
2023-05-04	35.700	35.711	35.679	35.679	34.164	203
2023-05-03	36.100	36.105	36.072	36.100	34.567	87
2023-05-02	35.780	35.925	35.675	35.925	34.400	786
2023-04-28	35.840	36.120	35.840	36.115	34.582	971
2023-04-27	35.960	36.085	35.850	36.085	34.553	37,507
2023-04-26	35.970	35.970	35.729	35.928	34.403	94
2023-04-25	36.779	36.779	36.659	36.749	35.188	560
2023-04-24	35.609	35.699	35.559	35.599	34.087	907
2023-04-21	35.160	35.358	35.139	35.352	33.851	273
2023-04-20	35.080	35.093	35.080	35.080	33.591	7,561
2023-04-19	35.110	35.201	35.089	35.102	33.611	502
2023-04-18	35.469	35.469	35.335	35.395	33.892	775
2023-04-17	35.223	35.223	35.079	35.112	33.621	52,474
2023-04-14	35.140	35.340	34.914	35.049	33.561	81,977
2023-04-13	34.880	34.880	34.378	34.700	33.227	707
2023-04-12	34.360	34.648	34.360	34.592	33.123	611
2023-04-11	33.516	33.915	33.516	33.915	32.475	637
2023-04-06	32.770	33.041	32.770	33.029	31.627	48
2023-04-05	33.390	33.390	33.190	33.190	31.781	5
2023-04-04	34.420	34.420	33.990	33.990	32.547	3,464
2023-04-03	34.400	34.548	34.282	34.282	32.827	232

← NewerPage 15 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.