ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	47.960	48.020	47.760	47.880	46.278	1,588,642
2024-08-20	48.000	48.280	47.780	47.920	46.316	1,905,511
2024-08-19	47.310	47.940	47.220	47.810	46.210	2,050,741
2024-08-16	47.490	47.530	47.130	47.280	45.698	1,653,592
2024-08-15	46.700	47.350	46.500	47.250	45.669	1,758,092
2024-08-14	46.400	46.720	46.270	46.470	44.915	2,051,111
2024-08-13	45.710	46.060	45.450	45.980	44.441	1,751,775
2024-08-12	45.600	45.780	45.380	45.510	43.987	1,489,857
2024-08-09	45.410	45.750	45.090	45.260	43.745	1,808,048
2024-08-08	44.260	45.330	44.050	45.230	43.716	3,124,078
2024-08-07	44.070	45.090	43.800	44.970	43.465	2,783,140
2024-08-06	44.300	44.350	43.070	43.620	42.160	3,691,877
2024-08-05	41.370	43.940	40.770	43.650	42.189	5,967,316
2024-08-02	46.910	46.910	44.370	44.690	43.194	4,768,631
2024-07-31	48.530	48.860	48.290	48.780	47.147	2,715,172
2024-07-30	47.950	48.320	47.790	48.070	46.461	1,550,159
2024-07-29	48.410	48.490	47.710	47.770	46.171	1,704,290
2024-07-26	47.220	48.290	47.180	48.220	46.606	1,671,611
2024-07-25	47.470	47.470	46.330	47.240	45.659	3,120,878
2024-07-24	49.060	49.430	48.210	48.370	46.751	2,182,085
2024-07-23	49.070	49.490	48.880	49.390	47.737	1,863,543
2024-07-22	48.400	49.010	48.210	48.610	46.983	1,974,719
2024-07-19	48.240	48.810	47.990	48.290	46.674	2,417,716
2024-07-18	48.500	48.940	47.570	48.300	46.684	5,140,938
2024-07-17	51.400	51.540	50.940	51.180	49.467	2,248,847
2024-07-16	51.440	51.840	51.200	51.700	49.970	1,964,334
2024-07-15	51.800	52.460	51.540	51.700	49.970	1,906,881
2024-07-12	50.740	51.960	50.560	51.840	50.105	2,008,675
2024-07-11	50.620	50.920	50.380	50.800	49.100	2,291,377
2024-07-10	50.180	50.380	49.650	50.380	48.694	1,481,746
2024-07-09	50.000	50.540	49.630	49.940	48.269	2,068,722
2024-07-08	49.690	50.380	49.590	50.180	48.501	1,768,968
2024-07-05	50.700	50.820	49.710	49.730	48.066	2,109,467
2024-07-04	50.540	50.700	50.260	50.520	48.829	2,303,831
2024-07-03	50.260	50.400	50.000	50.300	48.617	3,057,375
2024-07-02	50.020	50.040	49.230	49.780	48.114	2,864,472
2024-07-01	50.320	50.520	50.040	50.380	48.694	2,144,323
2024-06-28	50.140	50.340	49.560	49.920	48.249	2,383,356
2024-06-27	49.980	50.120	49.740	49.800	48.133	2,376,253
2024-06-26	50.060	50.200	49.280	49.660	47.998	2,604,747
2024-06-25	49.700	49.900	49.450	49.670	48.008	2,640,832
2024-06-24	49.530	50.460	49.460	50.120	48.443	3,090,141
2024-06-21	50.500	50.620	49.570	49.790	48.124	10,420,860
2024-06-20	50.420	51.340	50.400	51.240	49.525	2,532,104
2024-06-19	51.400	51.440	50.700	50.840	49.139	1,906,951
2024-06-18	50.700	51.160	50.600	51.160	49.448	2,490,229
2024-06-17	50.160	50.500	50.020	50.320	48.636	1,899,127
2024-06-14	50.560	50.660	49.570	49.890	48.220	3,153,171
2024-06-13	51.400	51.780	50.540	50.680	48.984	3,798,190
2024-06-12	50.360	51.660	50.220	51.520	49.796	2,809,285
2024-06-11	50.400	50.580	49.720	50.080	48.404	2,276,548
2024-06-10	50.140	50.460	49.770	50.360	48.675	2,450,256
2024-06-07	50.480	50.560	49.850	50.440	48.752	3,279,785
2024-06-06	50.640	50.840	50.460	50.620	48.926	3,268,860
2024-06-05	49.490	50.220	49.340	50.220	48.539	2,503,454
2024-06-04	49.760	49.760	48.680	49.130	47.486	4,261,424
2024-06-03	49.340	50.140	49.340	49.790	48.124	4,735,406
2024-05-31	49.390	49.640	49.120	49.400	47.747	18,342,619
2024-05-30	49.200	49.370	49.050	49.320	47.669	2,178,603
2024-05-29	49.390	49.800	49.280	49.370	47.718	2,864,371

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	0.9400 CHF
2025-03-31	0.9000 CHF
2024-03-25	0.8700 CHF
2023-03-27	0.8400 CHF
2022-10-03	1.2375 CHF
2022-03-28	0.8200 CHF
2021-03-26	0.8000 CHF
2020-03-30	0.8000 CHF
2019-05-06	0.8000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.