ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	57.760	57.760	57.760	57.760	57.091	1
2025-05-23	56.440	56.440	56.440	56.440	55.787	0
2025-05-22	56.820	56.820	56.820	56.820	56.162	135
2025-05-21	57.460	57.460	57.460	57.460	56.795	0
2025-05-20	57.460	57.460	57.460	57.460	56.795	1
2025-05-19	56.490	57.330	56.490	57.330	56.666	150
2025-05-16	56.820	56.820	56.820	56.820	56.162	0
2025-05-15	56.820	56.820	56.820	56.820	56.162	0
2025-05-14	56.282	56.282	56.282	56.282	55.631	10,000
2025-05-13	56.090	56.090	56.090	56.090	55.441	1
2025-05-12	54.778	54.778	54.778	54.778	54.144	0
2025-05-09	54.778	54.778	54.778	54.778	54.144	0
2025-05-08	54.800	54.800	54.778	54.778	54.144	1,000
2025-05-07	54.110	54.110	54.110	54.110	53.484	0
2025-05-06	55.030	55.030	55.030	55.030	54.393	0
2025-05-02	54.490	55.030	54.490	55.030	54.393	60
2025-05-01	51.980	51.980	51.980	51.980	51.378	0
2025-04-30	51.760	51.760	51.760	51.760	51.161	0
2025-04-29	51.760	51.760	51.760	51.760	51.161	15
2025-04-28	52.260	52.260	52.260	52.260	51.655	0
2025-04-25	52.200	52.260	52.200	52.260	51.655	2
2025-04-24	51.310	51.310	51.310	51.310	50.716	0
2025-04-23	50.790	50.790	50.790	50.790	50.202	0
2025-04-22	50.790	50.790	50.790	50.790	50.202	0
2025-04-17	51.280	51.280	51.280	51.280	50.686	20
2025-04-16	50.500	50.500	50.500	50.500	49.915	1
2025-04-15	50.900	51.080	50.900	51.080	50.489	0
2025-04-14	50.360	50.899	50.360	50.360	49.777	33,000
2025-04-11	49.130	49.790	49.130	49.790	49.214	11
2025-04-10	48.320	48.320	48.320	48.320	47.761	0
2025-04-09	48.320	48.320	48.320	48.320	47.761	0
2025-04-08	48.430	48.430	48.320	48.320	47.761	1
2025-04-07	45.680	45.680	45.680	45.680	45.151	12
2025-04-04	47.790	47.820	46.920	46.920	46.377	124
2025-04-03	50.970	50.970	50.970	50.970	50.380	0
2025-04-02	50.970	50.970	50.970	50.970	50.380	1
2025-04-01	53.590	53.590	53.590	53.590	52.970	0
2025-03-31	53.590	53.590	53.590	53.590	52.192	0
2025-03-28	53.590	53.590	53.590	53.590	52.192	140
2025-03-27	55.000	55.000	55.000	55.000	53.565	0
2025-03-26	55.000	55.000	55.000	55.000	53.565	11
2025-03-25	56.120	56.170	56.120	56.170	54.705	4
2025-03-24	57.250	57.250	57.250	57.250	55.756	0
2025-03-21	57.250	57.250	57.250	57.250	55.756	0
2025-03-20	57.250	57.250	57.250	57.250	55.756	20
2025-03-19	57.840	57.930	57.620	57.930	56.419	6
2025-03-18	56.200	56.200	56.200	56.200	54.734	0
2025-03-17	55.620	56.200	55.620	56.200	54.734	28
2025-03-14	55.590	55.590	55.350	55.350	53.906	200
2025-03-13	55.780	55.780	55.780	55.780	54.325	0
2025-03-12	55.780	55.780	55.780	55.780	54.325	4
2025-03-11	55.480	55.480	55.310	55.310	53.867	90
2025-03-10	54.700	54.718	54.700	54.718	53.290	285
2025-03-07	52.870	52.870	52.870	52.870	51.491	0
2025-03-06	52.870	52.870	52.870	52.870	51.491	0
2025-03-05	52.870	52.870	52.870	52.870	51.491	0
2025-03-04	52.850	52.870	52.290	52.870	51.491	56
2025-03-03	54.100	54.100	54.100	54.100	52.689	1
2025-02-28	54.510	54.510	54.510	54.510	53.088	0
2025-02-27	54.310	54.510	54.310	54.510	53.088	86

← NewerPage 7 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.