ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	55.580	55.580	55.250	55.250	53.809	503
2025-02-25	55.140	55.140	55.000	55.000	53.565	802
2025-02-24	58.270	58.270	58.270	58.270	56.750	0
2025-02-21	58.270	58.270	58.270	58.270	56.750	0
2025-02-20	58.270	58.270	58.270	58.270	56.750	34
2025-02-19	57.510	57.560	57.450	57.450	55.951	4
2025-02-18	58.420	58.580	58.420	58.580	57.052	301
2025-02-17	56.890	56.890	56.890	56.890	55.406	0
2025-02-14	57.060	57.060	56.890	56.890	55.406	42
2025-02-13	56.540	56.540	56.540	56.540	55.065	200
2025-02-12	55.230	55.230	55.230	55.230	53.789	0
2025-02-11	55.230	55.230	55.230	55.230	53.789	200
2025-02-10	54.780	54.840	54.780	54.840	53.409	708
2025-02-07	54.470	54.470	54.470	54.470	53.049	0
2025-02-06	54.470	54.470	54.470	54.470	53.049	16
2025-02-05	54.260	54.260	54.230	54.230	52.815	37
2025-02-04	54.380	54.380	54.380	54.380	52.961	200
2025-02-03	53.220	53.260	53.220	53.260	51.870	43
2025-01-31	55.900	55.900	55.900	55.900	54.442	0
2025-01-30	55.900	55.900	55.900	55.900	54.442	0
2025-01-29	56.260	56.260	55.900	55.900	54.442	66
2025-01-28	55.310	55.310	55.310	55.310	53.867	0
2025-01-27	56.745	56.780	56.745	56.780	55.299	2
2025-01-24	59.020	59.020	59.020	59.020	57.480	0
2025-01-23	58.700	59.020	58.700	59.020	57.480	24
2025-01-22	58.840	58.870	58.840	58.870	57.334	36
2025-01-21	56.460	56.830	56.460	56.830	55.347	41
2025-01-20	55.400	55.400	55.400	55.400	53.955	0
2025-01-17	55.400	55.400	55.400	55.400	53.955	2
2025-01-16	54.500	54.500	54.150	54.150	52.737	1
2025-01-15	53.730	53.730	53.730	53.730	52.328	0
2025-01-14	53.730	53.730	53.730	53.730	52.328	3
2025-01-13	52.660	52.660	52.660	52.660	51.286	1
2025-01-10	53.900	53.900	53.900	53.900	52.494	4
2025-01-09	54.470	54.470	54.470	54.470	53.049	0
2025-01-08	54.470	54.470	54.470	54.470	53.049	100
2025-01-07	54.730	54.730	54.340	54.340	52.922	109
2025-01-06	54.215	54.215	54.215	54.215	52.801	153
2025-01-03	53.010	53.010	53.010	53.010	51.627	0
2025-01-02	53.320	53.320	53.010	53.010	51.627	180
2024-12-31	54.350	54.350	54.350	54.350	52.932	0
2024-12-30	53.970	54.350	53.970	54.350	52.932	42
2024-12-27	55.100	55.100	55.100	55.100	53.662	0
2024-12-24	54.850	55.100	54.850	55.100	53.662	34
2024-12-23	54.720	54.720	54.440	54.440	53.020	24
2024-12-20	57.530	57.530	57.530	57.530	56.029	0
2024-12-19	57.530	57.530	57.530	57.530	56.029	0
2024-12-18	57.880	57.880	57.530	57.530	56.029	114
2024-12-17	57.910	57.910	57.910	57.910	56.399	7
2024-12-16	58.090	58.100	58.090	58.100	56.584	0
2024-12-12	58.600	58.600	58.600	58.600	57.071	0
2024-12-11	58.600	58.600	58.600	58.600	57.071	1
2024-12-10	59.190	59.190	59.190	59.190	57.646	0
2024-12-09	59.190	59.190	59.190	59.190	57.646	0
2024-12-06	59.110	59.190	59.110	59.190	57.646	5
2024-12-05	58.890	58.890	58.890	58.890	57.354	594
2024-12-04	57.290	57.290	57.290	57.290	55.795	0
2024-12-03	57.290	57.290	57.290	57.290	55.795	0
2024-12-02	57.360	57.360	57.290	57.290	55.795	47
2024-11-29	56.485	56.485	56.485	56.485	55.011	6

← NewerPage 8 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.