ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	86.570	89.400	86.570	89.020	87.990	35
2026-02-06	85.480	86.460	85.280	86.420	85.420	19
2026-02-05	85.500	85.740	84.680	85.550	84.560	15
2026-02-04	87.800	88.590	85.450	85.830	84.837	46
2026-02-03	88.450	88.450	86.230	87.100	86.092	67
2026-02-02	86.150	86.960	86.150	86.700	85.696	12
2026-01-30	86.760	87.070	86.000	86.480	85.479	31
2026-01-29	87.910	88.710	85.550	87.130	86.121	207
2026-01-28	79.730	79.990	79.310	79.510	78.590	174
2026-01-27	79.920	79.920	79.920	79.920	78.995	2
2026-01-26	77.160	77.490	77.130	77.490	76.593	263
2026-01-23	75.550	75.550	74.370	75.370	74.498	6
2026-01-22	75.800	75.800	75.800	75.800	74.923	1
2026-01-21	75.750	75.750	75.750	75.750	74.873	0
2026-01-20	75.350	75.750	75.350	75.750	74.873	1
2026-01-19	75.350	75.350	75.350	75.350	74.478	0
2026-01-16	75.350	75.350	75.350	75.350	74.478	0
2026-01-15	75.350	75.350	75.350	75.350	74.478	0
2026-01-14	75.350	75.350	75.350	75.350	74.478	6
2026-01-13	75.850	76.070	75.850	76.070	75.190	14
2026-01-12	75.660	75.660	75.660	75.660	74.784	1
2026-01-09	74.940	74.940	74.940	74.940	74.073	0
2026-01-08	74.410	74.410	74.410	74.410	73.549	0
2026-01-07	77.430	77.430	77.430	77.430	76.534	0
2026-01-06	77.430	77.430	77.430	77.430	76.534	0
2026-01-05	77.430	77.430	77.430	77.430	76.534	0
2026-01-02	73.710	74.160	73.710	74.160	73.302	10
2025-12-31	74.420	74.420	74.420	74.420	73.559	0
2025-12-30	74.660	74.660	74.660	74.660	73.796	3
2025-12-29	74.860	74.860	74.860	74.860	73.994	321
2025-12-24	75.120	75.120	75.010	75.010	74.142	0
2025-12-23	74.190	74.190	74.190	74.190	73.331	0
2025-12-22	73.740	74.190	73.740	74.190	73.331	18
2025-12-19	72.930	72.930	72.930	72.930	72.086	0
2025-12-18	72.930	72.930	72.930	72.930	72.086	0
2025-12-17	73.720	73.720	73.720	73.720	72.867	0
2025-12-16	73.720	73.720	73.720	73.720	72.867	0
2025-12-15	73.720	73.720	73.720	73.720	72.867	1
2025-12-12	74.500	74.500	74.500	74.500	73.638	0
2025-12-11	73.190	73.190	73.190	73.190	72.343	0
2025-12-10	73.190	73.190	73.190	73.190	72.343	9
2025-12-09	73.290	73.290	73.290	73.290	72.442	0
2025-12-08	73.290	73.290	73.290	73.290	72.442	204
2025-12-05	73.280	73.280	72.863	72.863	72.020	44,157
2025-12-04	70.840	70.840	70.840	70.840	70.020	0
2025-12-03	70.840	70.840	70.640	70.840	70.020	10
2025-12-02	71.480	71.570	71.480	71.570	70.742	6
2025-12-01	70.420	70.420	70.420	70.420	69.605	0
2025-11-28	70.420	70.420	70.420	70.420	69.605	0
2025-11-27	70.420	70.420	70.420	70.420	69.605	0
2025-11-26	70.420	70.420	70.420	70.420	69.605	12
2025-11-25	69.230	69.230	69.230	69.230	68.429	0
2025-11-24	69.230	69.230	69.230	69.230	68.429	0
2025-11-21	69.230	69.230	69.230	69.230	68.429	0
2025-11-20	69.370	69.370	69.230	69.230	68.429	1
2025-11-19	68.030	68.030	68.030	68.030	67.243	100
2025-11-18	68.280	68.280	67.770	67.770	66.986	8
2025-11-17	70.720	70.720	70.720	70.720	69.901	0
2025-11-14	70.720	70.720	70.720	70.720	69.901	0
2025-11-13	70.720	70.720	70.720	70.720	69.901	1

← NewerPage 4 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.