ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	36.672	36.765	36.672	36.764	32.076	820
2022-01-20	37.598	37.598	37.565	37.565	32.775	321
2022-01-19	37.365	37.420	37.280	37.280	32.526	655
2022-01-18	36.652	36.652	36.652	36.652	31.979	436
2022-01-17	37.335	37.335	37.335	37.335	32.574	0
2022-01-14	37.390	37.486	37.335	37.335	32.574	893
2022-01-13	38.130	38.255	38.104	38.255	33.377	1,161
2022-01-12	38.330	38.498	38.330	38.498	33.589	424
2022-01-11	36.930	37.299	36.925	37.299	32.543	515
2022-01-10	36.872	36.872	36.565	36.565	31.902	1,545
2022-01-07	37.950	37.995	37.850	37.995	33.150	1,182
2022-01-06	38.300	38.347	38.272	38.272	33.392	1,320
2022-01-05	39.040	39.040	38.985	39.000	34.027	597
2022-01-04	39.010	39.010	38.948	38.948	33.982	709
2021-12-31	38.270	38.270	38.220	38.220	33.346	117
2021-12-30	38.225	38.225	38.155	38.155	33.290	14
2021-12-29	38.522	38.522	38.490	38.490	33.582	186
2021-12-24	37.720	37.720	37.720	37.720	32.910	0
2021-12-23	37.630	37.720	37.630	37.720	32.910	218
2021-12-22	36.530	36.580	36.530	36.580	31.916	200
2021-12-21	36.670	36.670	36.670	36.670	31.994	16
2021-12-20	36.590	36.590	36.275	36.385	31.745	517
2021-12-17	36.905	37.098	36.905	37.098	32.367	487
2021-12-16	37.570	37.570	37.570	37.570	32.779	540
2021-12-15	36.225	36.225	36.225	36.225	31.606	99
2021-12-14	36.825	36.825	36.254	36.285	31.658	674
2021-12-13	36.681	36.681	36.681	36.681	32.004	13
2021-12-10	36.770	36.770	36.690	36.690	32.012	409
2021-12-09	36.670	36.670	36.670	36.670	31.994	160
2021-12-08	36.615	36.795	36.615	36.780	32.090	397
2021-12-07	36.205	36.335	36.205	36.335	31.702	838
2021-12-06	35.778	35.778	35.778	35.778	31.216	946
2021-12-03	35.320	35.320	35.320	35.320	30.816	398
2021-12-02	35.125	35.305	35.110	35.305	30.803	721
2021-12-01	34.853	35.030	34.853	35.030	30.563	129
2021-11-30	34.422	34.450	34.390	34.450	30.057	897
2021-11-29	34.550	34.800	34.550	34.800	30.363	362
2021-11-26	34.275	34.314	34.105	34.270	29.900	8,311
2021-11-25	35.190	35.190	35.190	35.190	30.703	0
2021-11-24	34.872	35.199	34.872	35.190	30.703	1,622
2021-11-23	35.392	35.392	35.392	35.392	30.879	1,438
2021-11-22	36.015	36.015	35.977	35.977	31.389	466
2021-11-19	35.792	35.792	35.792	35.792	31.228	156
2021-11-18	35.613	35.650	35.613	35.645	31.100	371
2021-11-17	35.100	35.550	35.100	35.550	31.017	47,303
2021-11-16	35.147	35.147	35.147	35.147	30.666	436
2021-11-15	34.986	34.986	34.986	34.986	30.525	338
2021-11-12	35.087	35.087	35.087	35.087	30.613	364
2021-11-11	34.875	34.875	34.760	34.760	30.328	2,997
2021-11-10	34.918	34.918	34.918	34.918	30.466	813
2021-11-09	35.010	35.010	34.860	34.906	30.455	4,631
2021-11-08	34.760	34.808	34.760	34.808	30.370	1,944
2021-11-05	34.478	34.478	34.475	34.478	30.082	2,327
2021-11-04	34.670	34.690	34.650	34.660	30.240	923
2021-11-03	34.518	34.685	34.240	34.685	30.262	1,142
2021-11-02	33.685	33.770	33.685	33.770	29.464	1,284
2021-11-01	33.390	33.390	33.382	33.382	29.125	566
2021-10-29	33.030	33.030	33.030	33.030	28.818	75
2021-10-28	33.185	33.185	33.152	33.160	28.932	451
2021-10-27	33.180	33.256	33.180	33.256	29.015	373

← NewerPage 21 of 22 · 1,262 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.