ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	31.200	31.529	31.200	31.440	27.997	287,937
2022-04-14	31.360	31.360	30.900	30.960	27.569	455
2022-04-13	30.880	31.040	30.850	31.040	27.641	27
2022-04-12	31.200	31.370	30.870	30.870	27.489	5
2022-04-11	31.660	31.730	31.450	31.470	28.023	69
2022-04-08	31.960	32.150	31.810	31.990	28.486	105
2022-04-07	31.720	31.840	31.620	31.840	28.353	158
2022-04-06	31.420	31.730	31.280	31.730	28.255	45,563
2022-04-05	32.720	32.720	32.300	32.300	28.763	22
2022-04-04	32.610	32.970	32.610	32.890	29.288	524
2022-04-01	32.840	32.870	32.630	32.630	29.056	5
2022-03-31	32.740	32.760	32.590	32.600	29.030	179
2022-03-30	32.950	33.070	32.640	32.640	29.065	635
2022-03-29	33.490	33.890	33.480	33.760	30.063	347
2022-03-28	33.290	33.480	33.170	33.260	29.617	50,045
2022-03-25	34.760	34.760	34.510	34.510	30.110	441
2022-03-24	34.590	34.765	34.380	34.730	30.301	1,505
2022-03-23	35.260	35.260	35.260	35.260	30.764	0
2022-03-22	35.260	35.260	35.260	35.260	30.764	0
2022-03-21	35.185	35.260	35.152	35.260	30.764	85,308
2022-03-18	34.735	35.330	34.700	35.310	30.808	39
2022-03-17	34.746	35.310	34.709	35.280	30.781	8
2022-03-16	34.010	34.430	33.970	33.970	29.638	161
2022-03-15	33.080	33.140	32.898	32.920	28.722	38
2022-03-14	33.600	33.705	33.180	33.190	28.958	2,008
2022-03-11	33.320	33.330	32.830	32.830	28.644	8
2022-03-10	32.760	32.840	32.710	32.750	28.574	232
2022-03-09	33.120	33.450	32.845	33.450	29.185	122
2022-03-08	31.750	32.660	31.480	32.090	27.998	1,654
2022-03-07	31.380	31.450	30.630	30.690	26.777	3,808
2022-03-04	31.770	31.840	31.450	31.480	27.466	285
2022-03-03	33.680	33.700	33.170	33.310	29.063	607
2022-03-02	33.170	33.460	32.960	33.460	29.193	17
2022-03-01	34.020	34.100	32.850	32.850	28.661	158
2022-02-28	33.320	33.960	33.300	33.650	29.359	51
2022-02-25	33.100	33.600	33.070	33.600	29.316	158
2022-02-24	31.740	32.390	31.720	32.280	28.164	443
2022-02-23	33.890	33.890	33.890	33.890	29.569	0
2022-02-22	33.820	34.010	33.790	33.890	29.569	1,074
2022-02-21	34.420	34.420	34.420	34.420	30.031	0
2022-02-18	34.650	34.700	34.290	34.420	30.031	199
2022-02-17	34.900	34.954	34.770	34.770	30.336	258
2022-02-16	34.910	35.145	34.890	35.145	30.664	1,617
2022-02-15	34.803	34.850	34.803	34.850	30.406	285
2022-02-14	33.910	33.910	33.910	33.910	29.586	64
2022-02-11	35.060	35.060	34.345	34.345	29.966	522
2022-02-10	35.580	35.580	35.580	35.580	31.043	204
2022-02-09	35.820	35.820	35.705	35.810	31.244	672
2022-02-08	34.842	34.877	34.815	34.877	30.430	452
2022-02-07	34.830	34.830	34.652	34.678	30.256	283
2022-02-04	33.920	34.125	33.920	34.125	29.774	334
2022-02-03	34.550	34.710	34.435	34.435	30.044	1,177
2022-02-02	35.580	35.625	35.478	35.478	30.954	472
2022-02-01	34.927	35.068	34.927	35.068	30.596	822
2022-01-31	34.156	34.415	34.156	34.415	30.027	890
2022-01-28	33.512	33.575	33.224	33.575	29.294	1,002
2022-01-27	35.355	35.355	34.410	34.442	30.050	3,354
2022-01-26	35.760	35.760	35.760	35.760	31.200	347
2022-01-25	35.083	35.083	35.083	35.083	30.610	313
2022-01-24	35.200	35.215	34.565	34.898	30.448	1,612

← NewerPage 20 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.