ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	26.570	26.910	26.570	26.850	23.909	84
2022-07-14	26.190	26.190	26.065	26.070	23.215	18
2022-07-13	26.300	26.580	26.122	26.580	23.669	469
2022-07-12	26.550	26.795	26.550	26.690	23.767	1,738
2022-07-11	26.560	26.590	26.370	26.590	23.678	1,027
2022-07-08	26.950	27.070	26.850	26.850	23.909	6
2022-07-07	26.720	26.958	26.720	26.958	24.006	1,136
2022-07-06	26.140	26.170	26.120	26.120	23.259	2
2022-07-05	25.960	26.040	25.870	25.870	23.037	50
2022-07-04	26.370	26.370	26.370	26.370	23.482	0
2022-07-01	26.315	26.370	26.210	26.370	23.482	181
2022-06-30	26.362	26.495	26.330	26.495	23.593	203
2022-06-29	27.070	27.070	26.842	26.890	23.945	403
2022-06-28	27.210	27.370	27.040	27.110	24.141	2
2022-06-27	27.060	27.205	26.970	27.060	24.096	172
2022-06-24	26.680	26.880	26.610	26.660	23.740	5
2022-06-23	26.150	26.150	25.970	25.990	23.144	5
2022-06-22	26.030	26.520	26.030	26.520	23.616	509
2022-06-21	26.840	26.990	26.740	26.740	23.811	15
2022-06-20	26.770	26.770	26.770	26.770	23.838	0
2022-06-17	27.010	27.200	26.660	26.770	23.838	736
2022-06-16	27.590	27.590	27.450	27.535	24.519	30
2022-06-15	28.020	28.090	27.860	27.860	24.809	13
2022-06-14	27.710	27.740	27.380	27.380	24.381	131
2022-06-13	28.090	28.210	27.890	28.100	25.023	186
2022-06-10	29.460	29.460	29.220	29.280	26.073	3
2022-06-09	30.450	30.500	30.340	30.400	27.071	113
2022-06-08	30.850	30.980	30.695	30.740	27.373	116
2022-06-07	31.180	31.380	31.133	31.380	27.943	534
2022-06-06	31.740	31.800	31.490	31.490	28.041	6
2022-06-01	31.010	31.020	30.545	30.730	27.364	501
2022-05-31	30.920	31.060	30.790	30.940	27.551	71
2022-05-30	30.660	30.660	30.660	30.660	27.302	0
2022-05-27	30.570	30.750	30.560	30.660	27.302	9
2022-05-26	29.990	30.400	29.990	30.400	27.071	589
2022-05-25	29.830	29.940	29.685	29.685	26.434	4,389
2022-05-24	30.160	30.190	29.880	30.190	26.884	17
2022-05-23	29.840	30.140	29.800	30.090	26.795	50,468
2022-05-20	29.700	29.710	29.070	29.070	25.886	45
2022-05-19	28.860	29.360	28.860	29.360	26.145	105
2022-05-18	29.300	29.300	29.060	29.060	25.877	3
2022-05-17	29.100	29.328	29.090	29.325	26.113	464
2022-05-16	28.460	28.530	28.365	28.510	25.388	49
2022-05-13	28.540	28.900	28.510	28.670	25.530	607
2022-05-12	27.870	28.120	27.860	27.982	24.917	643
2022-05-11	28.420	28.670	28.311	28.580	25.450	154
2022-05-10	28.860	28.885	28.310	28.740	25.592	1,042
2022-05-09	28.390	28.430	28.070	28.130	25.049	4
2022-05-06	29.290	29.290	28.815	29.050	25.868	17
2022-05-05	30.300	30.330	29.435	29.560	26.323	1,022
2022-05-04	29.910	29.930	29.710	29.740	26.483	143
2022-05-03	29.700	29.800	29.610	29.690	26.438	4
2022-04-29	30.448	30.449	30.358	30.358	27.033	762
2022-04-28	29.700	29.700	29.700	29.700	26.447	0
2022-04-27	29.510	29.700	29.510	29.700	26.447	1
2022-04-26	30.060	30.270	30.060	30.060	26.768	2
2022-04-25	30.860	30.860	30.730	30.730	27.364	83
2022-04-22	31.940	31.940	31.562	31.585	28.126	3,874
2022-04-21	33.630	33.630	32.630	32.680	29.101	237
2022-04-20	31.990	32.040	31.790	31.910	28.415	6

← NewerPage 19 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.