ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	55.660	55.660	55.660	55.660	54.208	0
2024-11-27	55.660	55.660	55.660	55.660	54.208	0
2024-11-26	55.700	55.700	55.660	55.660	54.208	72
2024-11-25	56.270	56.270	56.270	56.270	54.802	705
2024-11-22	56.030	56.030	56.030	56.030	54.568	3
2024-11-21	55.490	55.490	55.490	55.490	54.042	0
2024-11-20	55.490	55.490	55.490	55.490	54.042	0
2024-11-19	55.490	55.490	55.490	55.490	54.042	0
2024-11-18	55.310	55.490	55.310	55.490	54.042	1
2024-11-15	56.080	56.080	56.010	56.010	54.549	5
2024-11-14	57.030	57.030	57.030	57.030	55.542	0
2024-11-13	57.030	57.030	57.030	57.030	55.542	0
2024-11-12	57.030	57.030	57.030	57.030	55.542	0
2024-11-11	57.030	57.030	57.030	57.030	55.542	0
2024-11-08	57.030	57.030	57.030	57.030	55.542	700
2024-11-07	57.100	57.100	57.100	57.100	55.610	0
2024-11-06	57.100	57.100	57.100	57.100	55.610	300
2024-11-05	56.390	56.540	56.390	56.540	55.065	9
2024-11-04	55.570	55.570	55.570	55.570	54.120	0
2024-11-01	55.570	55.570	55.570	55.570	54.120	700
2024-10-31	55.590	55.630	55.590	55.630	54.179	1
2024-10-30	56.450	56.450	56.450	56.450	54.977	0
2024-10-29	56.450	56.450	56.450	56.450	54.977	0
2024-10-28	56.450	56.450	56.450	56.450	54.977	32
2024-10-25	56.110	56.330	56.110	56.140	54.675	190
2024-10-24	55.950	55.950	55.950	55.950	54.490	0
2024-10-23	55.650	55.650	55.650	55.650	54.198	300
2024-10-22	56.450	56.450	56.450	56.450	54.977	41
2024-10-21	58.090	58.090	58.090	58.090	56.574	0
2024-10-18	58.090	58.090	58.090	58.090	56.574	0
2024-10-17	58.610	58.610	58.090	58.090	56.574	151
2024-10-16	56.660	56.660	56.660	56.660	55.182	1
2024-10-15	58.630	58.630	58.630	58.630	57.100	0
2024-10-14	58.020	58.410	58.020	58.410	56.886	3
2024-10-11	57.900	57.900	57.900	57.900	56.389	41
2024-10-10	58.070	58.070	58.070	58.070	56.555	0
2024-10-09	58.090	58.090	58.070	58.070	56.555	517
2024-10-08	57.560	57.560	57.560	57.560	56.058	100
2024-10-07	57.200	57.200	57.200	57.200	55.708	20
2024-10-04	57.310	57.310	57.310	57.310	55.815	87
2024-10-03	58.000	58.000	58.000	58.000	56.487	0
2024-10-02	57.730	58.000	57.730	58.000	56.487	5
2024-10-01	58.260	58.260	58.260	58.260	56.740	0
2024-09-30	58.190	58.190	58.190	58.190	56.672	0
2024-09-27	59.400	59.400	59.400	59.400	57.850	0
2024-09-26	59.400	59.400	59.400	59.400	57.850	40
2024-09-25	56.750	56.750	56.750	56.750	55.269	0
2024-09-24	56.750	56.750	56.750	56.750	55.269	0
2024-09-23	56.750	56.750	56.750	56.750	55.269	8
2024-09-20	56.320	56.320	56.310	56.310	54.841	403
2024-09-19	57.280	57.280	57.280	57.280	55.786	24
2024-09-18	56.270	56.270	55.970	55.970	54.510	289
2024-09-17	56.490	56.490	56.490	56.490	55.016	2
2024-09-16	55.390	55.390	55.390	55.390	53.945	0
2024-09-13	55.390	55.390	55.390	55.390	53.945	1
2024-09-12	54.180	54.180	54.180	54.180	52.766	0
2024-09-11	54.180	54.180	54.180	54.180	52.766	0
2024-09-10	54.500	54.500	54.180	54.180	52.766	3
2024-09-09	56.600	56.600	56.600	56.600	55.123	0
2024-09-06	56.600	56.600	56.600	56.600	55.123	0

← NewerPage 9 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.