ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	66.860	66.860	66.860	66.860	66.086	0
2025-08-18	66.860	66.860	66.860	66.860	66.086	0
2025-08-15	66.860	66.860	66.860	66.860	66.086	0
2025-08-14	66.500	66.860	66.500	66.860	66.086	43
2025-08-13	66.400	66.400	66.400	66.400	65.631	0
2025-08-12	66.400	66.400	66.400	66.400	65.631	3
2025-08-11	65.670	65.670	65.600	65.600	64.841	6
2025-08-08	64.770	64.770	64.770	64.770	64.020	0
2025-08-07	64.770	64.770	64.770	64.770	64.020	0
2025-08-06	64.770	64.770	64.770	64.770	64.020	1
2025-08-05	64.680	64.680	64.680	64.680	63.931	0
2025-08-04	64.680	64.680	64.680	64.680	63.931	0
2025-08-01	64.680	64.680	64.680	64.680	63.931	100
2025-07-31	66.050	66.050	65.710	65.710	64.949	9
2025-07-30	65.880	65.880	65.880	65.880	65.117	0
2025-07-29	65.880	65.880	65.880	65.880	65.117	2
2025-07-28	67.170	67.170	67.170	67.170	66.393	0
2025-07-25	67.170	67.170	67.170	67.170	66.393	0
2025-07-24	67.170	67.170	67.170	67.170	66.393	0
2025-07-23	65.570	65.570	65.570	65.570	64.811	0
2025-07-22	65.570	65.570	65.570	65.570	64.811	0
2025-07-21	65.570	65.570	65.570	65.570	64.811	0
2025-07-18	65.570	65.570	65.570	65.570	64.811	0
2025-07-17	63.780	64.660	63.780	64.660	63.912	1,900
2025-07-16	58.780	58.780	58.780	58.780	58.100	1
2025-07-15	60.360	60.360	60.360	60.360	59.661	1
2025-07-14	59.220	59.220	59.220	59.220	58.535	1
2025-07-11	60.020	60.020	60.020	60.020	59.325	0
2025-07-10	60.020	60.020	60.020	60.020	59.325	59
2025-07-09	59.030	59.030	59.030	59.030	58.347	0
2025-07-08	59.030	59.030	59.030	59.030	58.347	0
2025-07-07	59.030	59.030	59.030	59.030	58.347	5
2025-07-04	59.470	59.470	59.470	59.470	58.782	0
2025-07-03	59.470	59.470	59.470	59.470	58.782	1
2025-07-02	58.880	58.880	58.880	58.880	58.198	0
2025-07-01	58.880	58.880	58.880	58.880	58.198	1
2025-06-30	59.410	59.470	59.270	59.270	58.584	1
2025-06-27	57.020	57.020	57.020	57.020	56.360	0
2025-06-26	57.030	57.030	57.020	57.020	56.360	500
2025-06-25	56.990	56.990	56.990	56.990	56.330	0
2025-06-24	56.990	56.990	56.990	56.990	56.330	10
2025-06-23	56.340	56.400	56.340	56.400	55.747	0
2025-06-20	57.890	57.890	57.890	57.890	57.220	10,000
2025-06-19	59.760	59.760	59.760	59.760	59.068	0
2025-06-18	59.760	59.760	59.760	59.760	59.068	0
2025-06-17	59.760	59.760	59.760	59.760	59.068	0
2025-06-16	59.810	60.180	59.760	59.760	59.068	129
2025-06-13	58.780	58.780	58.780	58.780	58.100	42
2025-06-12	58.560	58.560	58.560	58.560	57.882	300
2025-06-11	57.560	57.710	57.560	57.710	57.042	911
2025-06-10	57.700	57.700	57.700	57.700	57.032	0
2025-06-09	57.700	57.700	57.700	57.700	57.032	0
2025-06-06	57.240	57.480	57.240	57.280	56.617	15
2025-06-05	57.510	57.510	57.510	57.510	56.844	0
2025-06-04	56.250	56.250	56.250	56.250	55.599	0
2025-06-03	56.250	56.250	56.250	56.250	55.599	0
2025-06-02	56.520	56.520	56.250	56.250	55.599	21
2025-05-30	57.320	57.320	57.320	57.320	56.657	0
2025-05-29	57.320	57.320	57.320	57.320	56.657	0
2025-05-28	57.260	57.320	57.260	57.320	56.657	47

← NewerPage 6 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.