ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	24.999	25.130	24.990	25.130	23.523	5
2022-10-10	25.230	25.230	25.045	25.050	23.448	18
2022-10-07	25.360	25.360	25.010	25.010	23.410	2
2022-10-06	25.830	25.840	25.660	25.680	24.037	10
2022-10-05	25.900	26.090	25.601	26.090	24.421	1,128
2022-10-04	25.790	26.328	25.790	26.280	24.599	21
2022-10-03	24.440	24.640	24.279	24.530	22.961	128
2022-09-30	25.890	26.069	25.890	25.910	23.072	108
2022-09-29	25.875	25.875	25.580	25.871	23.037	5,590
2022-09-28	25.870	26.265	25.870	26.220	23.348	204
2022-09-27	25.700	25.790	25.380	25.380	22.600	227,299
2022-09-26	25.340	25.655	25.340	25.470	22.681	182
2022-09-23	25.820	25.820	25.545	25.545	22.747	189
2022-09-22	26.370	26.440	26.090	26.151	23.287	51
2022-09-21	26.950	26.950	26.880	26.950	23.998	1
2022-09-20	26.830	26.830	26.740	26.740	23.811	122
2022-09-16	27.350	27.380	27.030	27.030	24.070	6
2022-09-15	28.060	28.220	28.060	28.220	25.129	104
2022-09-14	27.770	28.060	27.660	27.895	24.840	1,033
2022-09-13	28.630	28.710	28.410	28.460	25.343	27
2022-09-12	29.170	29.320	29.120	29.190	25.993	381
2022-09-09	28.410	28.550	28.410	28.500	25.379	112
2022-09-08	27.410	27.910	27.410	27.895	24.840	33
2022-09-07	27.270	27.670	27.270	27.670	24.640	86
2022-09-06	27.510	27.520	27.280	27.400	24.399	39
2022-09-05	27.590	27.590	27.590	27.590	24.568	0
2022-09-02	27.590	27.730	27.570	27.590	24.568	496
2022-09-01	27.160	27.160	26.920	26.920	23.972	26
2022-08-31	27.850	27.860	27.660	27.660	24.631	53
2022-08-30	28.580	28.580	28.020	28.020	24.951	206
2022-08-26	29.050	29.050	28.440	28.460	25.343	362
2022-08-25	28.640	28.900	28.640	28.810	25.655	5
2022-08-24	28.490	28.660	28.490	28.490	25.370	2
2022-08-23	28.400	28.630	28.400	28.530	25.405	10
2022-08-22	28.800	28.800	28.520	28.520	25.397	116
2022-08-19	30.050	30.050	29.735	29.840	26.572	409
2022-08-18	30.310	30.380	30.259	30.259	26.945	59
2022-08-17	30.012	30.089	29.920	29.980	26.697	282
2022-08-16	30.360	30.670	30.360	30.668	27.309	305
2022-08-15	30.520	30.610	30.420	30.610	27.258	145
2022-08-12	30.390	30.635	30.390	30.631	27.277	356
2022-08-11	30.690	30.750	30.610	30.620	27.267	93
2022-08-10	30.290	30.480	30.149	30.460	27.124	104
2022-08-09	29.410	29.410	29.315	29.320	26.109	1,016
2022-08-08	29.900	30.001	29.690	29.730	26.474	148
2022-08-05	29.450	29.620	29.440	29.440	26.216	934
2022-08-04	30.000	30.180	30.000	30.180	26.875	316
2022-08-03	29.660	29.760	29.570	29.760	26.501	4
2022-08-02	29.820	29.930	29.650	29.840	26.572	831
2022-08-01	30.210	30.210	30.050	30.080	26.786	8
2022-07-29	29.800	30.310	29.800	30.310	26.990	8
2022-07-28	29.220	29.470	29.220	29.469	26.241	407
2022-07-27	28.430	28.530	28.430	28.500	25.379	4
2022-07-26	28.350	28.470	28.310	28.386	25.277	173
2022-07-25	28.480	28.519	28.335	28.480	25.361	1,089
2022-07-22	28.730	28.770	28.605	28.620	25.486	23
2022-07-21	28.240	28.630	28.240	28.630	25.494	898
2022-07-20	28.060	28.160	28.060	28.070	24.996	203
2022-07-19	27.800	28.090	27.750	28.090	25.014	107
2022-07-18	27.350	27.430	27.140	27.140	24.168	10

← NewerPage 18 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.