ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	106.13	106.13	105.02	105.98	105.98	2,707
2026-05-05	103.79	103.79	101.80	102.93	102.93	44
2026-05-04	101.08	101.08	99.300	99.550	99.550	23
2026-05-01	100.54	102.00	99.740	100.96	100.96	20
2026-04-30	99.600	100.54	96.740	100.39	100.39	345
2026-04-29	97.570	97.570	96.290	96.830	96.830	164
2026-04-28	96.350	98.000	93.350	96.570	96.570	59,197
2026-04-27	101.86	101.86	98.370	99.110	99.110	322
2026-04-24	98.910	99.810	97.870	99.600	99.600	22
2026-04-23	98.310	100.13	97.190	98.390	98.390	50
2026-04-22	98.260	99.960	97.460	98.350	98.350	116
2026-04-21	95.520	95.520	94.090	94.620	94.620	17
2026-04-20	96.290	96.290	92.990	95.400	95.400	17
2026-04-17	93.210	97.330	92.790	96.190	96.190	514
2026-04-16	91.050	94.000	91.050	92.000	92.000	15
2026-04-15	92.430	92.620	92.000	92.190	92.190	20
2026-04-14	92.950	92.950	92.050	92.500	92.500	15
2026-04-13	89.650	91.380	88.460	91.380	91.380	854
2026-04-10	89.970	91.550	89.560	90.220	90.220	11,898
2026-04-09	89.220	90.560	88.010	90.310	90.310	6,522
2026-04-08	89.000	89.340	87.020	89.070	89.070	621
2026-04-07	80.730	81.960	80.700	81.810	81.810	33
2026-04-02	80.680	82.370	79.680	82.200	82.200	2,675
2026-04-01	82.970	83.840	81.970	83.780	83.780	5,391
2026-03-31	78.740	80.360	78.600	80.230	80.230	24
2026-03-30	78.780	80.490	77.280	77.280	77.280	19
2026-03-27	78.900	79.250	76.610	78.200	78.200	12
2026-03-26	84.000	85.840	80.880	80.950	80.950	7
2026-03-25	86.710	86.710	83.640	84.530	84.530	45
2026-03-24	79.770	82.880	79.770	82.600	82.600	69
2026-03-23	81.740	84.550	81.740	83.770	82.800	37
2026-03-20	82.500	85.390	80.730	81.540	80.596	26
2026-03-19	83.000	85.020	81.570	82.770	81.812	194
2026-03-18	87.080	87.080	85.040	85.040	84.056	47,362
2026-03-17	84.300	85.260	84.220	84.580	83.601	23
2026-03-16	84.230	84.950	83.020	84.500	83.522	178
2026-03-13	83.860	86.310	83.850	83.970	82.998	83
2026-03-12	87.120	87.120	84.860	85.750	84.757	35
2026-03-11	86.140	87.050	86.130	87.000	85.993	12
2026-03-10	87.110	88.220	86.800	87.000	85.993	29
2026-03-09	80.010	83.630	80.010	83.630	82.662	1,034
2026-03-06	83.960	85.310	82.890	85.170	84.184	143
2026-03-05	87.050	87.060	84.510	84.570	83.591	263
2026-03-04	87.240	87.810	86.210	87.500	86.487	44
2026-03-03	87.250	87.250	84.870	86.510	85.509	775
2026-03-02	92.000	92.000	89.600	90.490	89.443	2,164
2026-02-27	93.090	93.370	92.260	92.530	91.459	1,572
2026-02-26	92.910	93.010	90.830	91.290	90.233	812
2026-02-25	94.400	94.400	92.010	92.430	91.360	21
2026-02-24	90.810	91.440	89.760	91.360	90.303	31,433
2026-02-23	89.720	90.490	89.640	89.830	88.790	763
2026-02-20	90.080	90.950	88.870	90.800	89.749	9
2026-02-19	90.430	90.430	89.680	89.840	88.800	11
2026-02-18	91.140	91.460	90.500	91.020	89.966	26
2026-02-17	88.310	91.320	88.310	90.940	89.887	54
2026-02-16	91.420	91.420	91.420	91.420	90.362	0
2026-02-13	90.250	91.490	89.800	91.420	90.362	107
2026-02-12	91.260	91.570	89.090	90.350	89.304	714
2026-02-11	90.410	90.410	89.200	89.860	88.820	91,624
2026-02-10	89.400	89.760	87.890	89.260	88.227	38

← NewerPage 3 of 5 · 255 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.