ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	96.360	98.060	96.210	98.060	98.060	84
2026-07-29	94.450	94.560	91.960	93.680	93.680	177
2026-07-28	95.150	95.150	93.580	94.590	94.590	50
2026-07-27	101.05	101.05	96.290	96.740	96.740	457
2026-07-24	98.590	98.650	97.260	97.500	97.500	16
2026-07-23	99.070	99.070	97.410	97.800	97.800	294
2026-07-22	99.420	99.780	97.990	99.195	99.195	130
2026-07-21	98.300	101.52	98.300	99.526	99.526	136
2026-07-20	99.780	99.780	97.620	97.816	97.816	36
2026-07-17	97.140	98.210	96.290	98.100	98.100	1,327
2026-07-16	98.270	98.780	96.010	96.295	96.295	1,272
2026-07-15	105.04	105.04	101.74	103.13	103.13	1,497
2026-07-14	104.37	105.72	103.76	103.76	103.76	2,134
2026-07-13	103.31	103.65	102.24	102.24	102.24	36
2026-07-10	104.21	104.21	103.08	103.63	103.63	269
2026-07-09	106.55	106.55	104.71	105.20	105.20	199,740
2026-07-08	103.78	103.78	101.71	102.65	102.65	63
2026-07-07	104.74	106.00	103.11	103.87	103.87	427
2026-07-06	106.15	108.02	105.62	107.43	107.43	533
2026-07-03	104.97	104.97	104.97	104.97	104.97	0
2026-07-02	105.77	107.79	104.97	104.97	104.97	1,040
2026-07-01	110.41	110.41	105.12	106.34	106.34	48
2026-06-30	107.93	108.57	104.60	108.35	108.35	33
2026-06-29	107.50	107.50	104.03	105.83	105.83	65
2026-06-26	106.00	106.00	102.80	104.20	104.20	320
2026-06-25	109.19	109.19	105.84	106.87	106.87	20
2026-06-24	108.56	108.56	105.00	105.84	105.84	170
2026-06-23	106.12	106.59	103.05	106.42	106.42	62
2026-06-22	108.59	109.92	108.51	109.49	109.49	100
2026-06-19	108.21	108.21	108.21	108.21	108.21	0
2026-06-18	108.03	108.96	107.92	108.21	108.21	70
2026-06-17	109.71	109.71	107.13	107.67	107.67	70
2026-06-16	108.45	108.45	104.99	105.80	105.80	53
2026-06-15	104.80	105.02	103.88	104.03	104.03	70,968
2026-06-12	104.40	104.40	101.69	102.14	102.14	178
2026-06-11	101.98	103.80	101.08	102.81	102.81	23
2026-06-10	99.400	101.40	99.160	99.560	99.560	874
2026-06-09	104.14	105.27	98.600	100.95	100.95	345
2026-06-08	105.87	106.75	102.95	103.55	103.55	519
2026-06-05	106.75	106.76	103.06	103.50	103.50	70
2026-06-04	107.88	107.88	106.30	107.55	107.55	153
2026-06-03	110.97	110.97	107.37	107.59	107.59	65
2026-06-02	108.75	110.16	107.15	108.99	108.99	53
2026-06-01	106.75	107.16	104.91	107.01	107.01	563
2026-05-29	107.12	107.65	106.26	107.26	107.26	138
2026-05-28	105.78	108.95	102.85	106.60	106.60	141
2026-05-27	107.83	108.13	104.85	105.97	105.97	893
2026-05-26	107.54	108.46	105.36	108.30	108.30	299
2026-05-22	106.34	107.00	105.36	106.76	106.76	61
2026-05-21	103.30	105.65	101.53	105.22	105.22	147
2026-05-20	102.25	104.14	101.98	103.51	103.51	21
2026-05-19	103.50	103.50	99.750	101.42	101.42	44
2026-05-18	104.17	105.23	102.48	102.50	102.50	165
2026-05-15	107.01	107.01	100.20	104.10	104.10	86
2026-05-14	109.62	109.62	106.43	106.99	106.99	1,218
2026-05-13	105.69	106.44	103.01	106.14	106.14	36
2026-05-12	107.50	107.50	103.41	104.02	104.02	762
2026-05-11	106.28	107.74	106.01	107.73	107.73	1,093
2026-05-08	105.06	106.50	103.82	106.50	106.50	101
2026-05-07	106.43	106.43	102.69	103.12	103.12	445

← NewerPage 2 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.