ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	32.181	32.355	32.181	32.300	30.234	203
2023-01-05	31.770	31.770	31.770	31.770	29.738	92
2023-01-04	31.902	31.902	31.880	31.880	29.841	79
2023-01-03	30.339	30.339	30.339	30.339	28.398	0
2022-12-30	30.348	30.348	30.339	30.339	28.398	5
2022-12-29	30.760	30.760	30.760	30.760	28.792	10
2022-12-28	30.149	30.149	30.149	30.149	28.221	0
2022-12-23	30.149	30.149	30.149	30.149	28.221	100
2022-12-22	29.862	29.862	29.862	29.862	27.952	50
2022-12-21	30.315	30.315	30.315	30.315	28.376	1
2022-12-20	30.110	30.255	30.107	30.132	28.205	58,418
2022-12-19	30.220	30.220	30.220	30.220	28.287	0
2022-12-16	30.150	30.245	30.058	30.058	28.135	93
2022-12-15	31.013	31.013	30.772	30.772	28.804	44
2022-12-14	32.100	32.150	31.840	31.840	29.803	334
2022-12-13	32.100	32.150	31.765	31.765	29.733	384
2022-12-12	31.005	31.063	31.005	31.060	29.073	184,118
2022-12-09	30.765	30.765	30.765	30.765	28.797	0
2022-12-08	30.765	30.765	30.765	30.765	28.797	76
2022-12-07	31.010	31.010	31.010	31.010	29.026	0
2022-12-06	31.131	31.132	31.000	31.010	29.026	1,069
2022-12-05	31.330	31.452	31.295	31.295	29.293	256
2022-12-02	31.520	31.520	31.520	31.520	29.504	0
2022-12-01	31.450	31.520	31.260	31.520	29.504	3
2022-11-30	30.910	31.130	30.640	31.130	29.139	3
2022-11-29	31.110	31.160	30.780	30.910	28.933	4,727
2022-11-28	31.370	31.390	31.050	31.050	29.064	6
2022-11-25	31.520	31.570	31.510	31.510	29.494	4
2022-11-24	31.280	31.280	31.280	31.280	29.279	0
2022-11-23	31.220	31.452	31.220	31.280	29.279	60
2022-11-22	30.990	31.080	30.975	31.080	29.092	10
2022-11-21	30.580	30.800	30.550	30.740	28.774	382
2022-11-18	30.690	30.850	30.570	30.570	28.615	370,208
2022-11-17	30.510	30.598	30.380	30.598	28.641	360,101
2022-11-16	30.910	31.000	30.815	30.815	28.844	5
2022-11-15	31.610	31.610	31.160	31.160	29.167	125
2022-11-14	31.360	31.640	31.360	31.640	29.616	113
2022-11-11	30.860	31.575	30.830	31.550	29.532	784
2022-11-10	30.290	30.510	30.090	30.369	28.426	608
2022-11-09	29.070	29.320	29.030	29.030	27.173	542
2022-11-08	28.960	29.260	28.955	29.070	27.210	15,339
2022-11-07	28.840	28.905	28.729	28.905	27.056	129
2022-11-04	28.170	28.570	28.160	28.570	26.742	106
2022-11-03	26.920	27.430	26.920	27.430	25.675	42
2022-11-02	27.910	28.270	27.840	28.010	26.218	6
2022-11-01	28.600	28.600	27.930	28.110	26.312	172
2022-10-31	27.710	27.930	27.688	27.930	26.143	48
2022-10-28	27.640	27.929	27.640	27.929	26.142	4
2022-10-27	27.890	28.190	27.890	28.087	26.291	93
2022-10-26	28.110	28.460	28.070	28.290	26.480	19
2022-10-25	27.350	27.970	27.350	27.890	26.106	1
2022-10-24	27.190	27.468	27.190	27.468	25.711	79,476
2022-10-21	26.430	27.195	26.430	27.195	25.455	422
2022-10-20	26.510	26.870	26.510	26.570	24.870	1,620
2022-10-19	26.720	26.770	26.420	26.420	24.730	5
2022-10-18	27.150	27.150	26.565	26.890	25.170	1,442
2022-10-17	26.120	26.260	26.120	26.169	24.495	706
2022-10-14	25.810	25.900	25.450	25.450	23.822	132
2022-10-13	24.470	25.949	24.470	25.949	24.289	62
2022-10-12	24.940	24.940	24.930	24.930	23.335	2

← NewerPage 17 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.