ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	34.220	34.329	34.139	34.209	32.756	44
2023-03-30	33.602	33.615	33.602	33.615	32.188	1,629
2023-03-29	32.659	32.739	32.659	32.739	31.349	808
2023-03-28	32.330	32.330	32.330	32.330	30.957	3
2023-03-27	32.189	32.189	32.189	32.189	30.822	1
2023-03-24	32.510	32.569	32.265	32.569	30.485	173
2023-03-23	33.480	33.695	33.480	33.695	31.540	1,493
2023-03-22	33.559	33.630	33.559	33.629	31.477	19
2023-03-21	33.210	33.210	33.210	33.210	31.086	57
2023-03-20	32.380	32.678	32.380	32.502	30.423	3
2023-03-17	32.070	32.080	31.855	31.958	29.914	1,070
2023-03-16	31.875	32.375	31.875	32.375	30.304	1,290
2023-03-15	32.202	32.202	31.980	32.005	29.958	663
2023-03-14	32.892	32.892	32.892	32.892	30.788	0
2023-03-13	32.671	32.892	32.671	32.892	30.788	102
2023-03-10	33.405	33.405	33.405	33.405	31.268	97
2023-03-09	33.758	33.758	33.758	33.758	31.599	0
2023-03-08	33.829	33.829	33.758	33.758	31.599	35
2023-03-07	33.692	33.692	33.692	33.692	31.537	392
2023-03-06	34.029	34.315	34.029	34.215	32.026	519
2023-03-03	33.735	33.735	33.730	33.730	31.572	104
2023-03-02	33.565	33.565	33.565	33.565	31.418	0
2023-03-01	33.565	33.565	33.565	33.565	31.418	0
2023-02-28	33.565	33.565	33.565	33.565	31.418	0
2023-02-27	33.578	33.578	33.565	33.565	31.418	61
2023-02-24	33.100	33.168	33.010	33.015	30.903	1,350
2023-02-23	34.185	34.185	34.185	34.185	31.998	0
2023-02-22	34.185	34.185	34.185	34.185	31.998	0
2023-02-21	34.185	34.185	34.185	34.185	31.998	0
2023-02-20	34.185	34.185	34.185	34.185	31.998	0
2023-02-17	34.185	34.185	34.185	34.185	31.998	0
2023-02-16	34.055	34.185	34.055	34.185	31.998	10
2023-02-15	34.145	34.245	34.145	34.245	32.054	131
2023-02-14	33.965	33.965	33.965	33.965	31.792	0
2023-02-13	33.965	33.965	33.965	33.965	31.792	29
2023-02-10	33.301	33.301	33.301	33.301	31.171	1,650
2023-02-09	33.808	33.808	33.808	33.808	31.645	120
2023-02-08	34.556	34.556	34.556	34.556	32.346	0
2023-02-07	34.556	34.556	34.556	34.556	32.346	0
2023-02-06	34.556	34.556	34.556	34.556	32.346	0
2023-02-03	34.535	34.556	34.535	34.556	32.346	159
2023-02-02	33.948	34.100	33.948	34.100	31.919	1,522
2023-02-01	35.042	35.042	35.015	35.015	32.775	82
2023-01-31	34.685	34.685	34.685	34.685	32.466	10
2023-01-30	34.525	34.525	34.525	34.525	32.317	0
2023-01-27	34.525	34.525	34.525	34.525	32.317	0
2023-01-26	34.670	34.670	34.525	34.525	32.317	201
2023-01-25	34.199	34.199	34.199	34.199	32.012	0
2023-01-24	34.135	34.199	34.135	34.199	32.012	9
2023-01-23	33.700	34.162	33.700	34.162	31.977	675
2023-01-20	33.697	33.697	33.697	33.697	31.541	0
2023-01-19	33.850	33.850	33.697	33.697	31.541	74
2023-01-18	34.635	34.635	34.205	34.205	32.017	507
2023-01-17	34.322	34.322	34.242	34.242	32.052	254
2023-01-16	33.568	33.568	33.568	33.568	31.421	0
2023-01-13	33.568	33.568	33.568	33.568	31.421	0
2023-01-12	33.568	33.568	33.568	33.568	31.421	74
2023-01-11	33.250	33.270	33.250	33.270	31.142	1,630
2023-01-10	32.790	32.790	32.755	32.755	30.660	107
2023-01-09	32.980	33.061	32.925	32.925	30.819	156

← NewerPage 16 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.