ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	70.950	70.950	70.950	70.950	70.129	0
2025-11-11	70.950	70.950	70.950	70.950	70.129	0
2025-11-10	70.950	70.950	70.950	70.950	70.129	35
2025-11-07	70.350	70.350	70.350	70.350	69.536	0
2025-11-06	70.350	70.350	70.350	70.350	69.536	0
2025-11-05	71.720	71.720	71.720	71.720	70.890	0
2025-11-04	71.700	71.720	71.700	71.720	70.890	3
2025-11-03	73.590	73.590	73.370	73.370	72.521	142
2025-10-31	74.470	74.470	74.280	74.280	73.420	4
2025-10-30	74.750	74.750	74.750	74.750	73.885	0
2025-10-29	74.630	74.750	74.630	74.750	73.885	100
2025-10-28	74.800	74.800	74.800	74.800	73.934	27
2025-10-27	74.510	74.550	74.430	74.550	73.687	10
2025-10-24	72.330	72.330	72.330	72.330	71.493	0
2025-10-23	72.330	72.330	72.330	72.330	71.493	0
2025-10-22	72.330	72.330	72.330	72.330	71.493	2
2025-10-21	73.030	73.030	73.030	73.030	72.185	32
2025-10-20	74.010	74.010	74.010	74.010	73.153	39
2025-10-17	74.151	74.151	74.151	74.151	73.293	0
2025-10-16	74.100	74.151	74.100	74.151	73.293	57,450
2025-10-15	74.270	74.270	74.270	74.270	73.410	3
2025-10-14	73.100	73.100	73.100	73.100	72.254	0
2025-10-13	73.100	73.100	73.100	73.100	72.254	300
2025-10-10	73.130	73.130	72.590	72.590	71.750	101
2025-10-09	73.570	73.570	73.570	73.570	72.718	0
2025-10-08	73.100	74.907	73.100	73.570	72.718	6,200
2025-10-07	73.780	73.920	73.780	73.920	73.064	666
2025-10-06	74.040	74.040	73.960	73.960	73.104	1
2025-10-03	73.340	73.340	73.340	73.340	72.491	0
2025-10-02	73.280	73.340	73.280	73.340	72.491	100
2025-10-01	71.860	71.860	71.860	71.860	71.028	17
2025-09-30	71.440	71.837	71.440	71.837	71.006	117,599
2025-09-29	71.750	71.750	71.750	71.750	70.920	0
2025-09-26	72.130	72.130	72.130	72.130	71.295	0
2025-09-25	72.130	72.130	72.130	72.130	71.295	0
2025-09-24	72.130	72.130	72.130	72.130	71.295	0
2025-09-23	72.130	72.130	72.130	72.130	71.295	1
2025-09-22	71.110	71.110	71.110	71.110	70.287	10
2025-09-19	70.130	70.130	70.130	70.130	69.318	0
2025-09-18	70.130	70.130	70.130	70.130	69.318	0
2025-09-17	70.130	70.130	70.130	70.130	69.318	95
2025-09-16	71.320	71.320	71.320	71.320	70.494	0
2025-09-15	71.000	71.320	71.000	71.320	70.494	112
2025-09-12	71.210	71.410	71.210	71.410	70.583	251
2025-09-11	71.290	71.290	71.290	71.290	70.465	0
2025-09-10	71.290	71.290	71.290	71.290	70.465	0
2025-09-09	69.170	69.170	69.170	69.170	68.369	0
2025-09-08	69.170	69.170	69.170	69.170	68.369	0
2025-09-05	69.510	69.510	69.170	69.170	68.369	31
2025-09-04	66.860	66.860	66.860	66.860	66.086	0
2025-09-03	66.860	66.860	66.860	66.860	66.086	0
2025-09-02	66.860	66.860	66.860	66.860	66.086	0
2025-09-01	66.860	66.860	66.860	66.860	66.086	0
2025-08-29	66.860	66.860	66.860	66.860	66.086	0
2025-08-28	66.860	66.860	66.860	66.860	66.086	0
2025-08-27	66.860	66.860	66.860	66.860	66.086	0
2025-08-26	66.860	66.860	66.860	66.860	66.086	0
2025-08-22	66.860	66.860	66.860	66.860	66.086	0
2025-08-21	66.860	66.860	66.860	66.860	66.086	0
2025-08-20	66.860	66.860	66.860	66.860	66.086	0

← NewerPage 5 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.