ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	35.300	35.590	35.250	35.410	33.529	2,958,947
2023-06-13	35.000	35.290	34.800	35.280	33.406	3,844,571
2023-06-12	34.660	34.860	34.530	34.810	32.961	3,882,272
2023-06-09	34.200	34.500	34.100	34.500	32.668	5,723,488
2023-06-08	34.080	34.350	33.980	34.240	32.422	3,650,498
2023-06-07	33.850	34.120	33.810	34.100	32.289	2,387,972
2023-06-06	34.000	34.040	33.820	34.000	32.194	1,495,822
2023-06-05	33.990	34.140	33.790	33.930	32.128	2,026,319
2023-06-02	33.720	33.990	33.520	33.940	32.137	2,835,758
2023-06-01	33.410	33.610	33.280	33.520	31.740	2,326,325
2023-05-31	33.440	33.820	33.130	33.260	31.494	5,387,133
2023-05-30	33.670	34.000	33.530	33.690	31.901	3,945,620
2023-05-26	33.330	33.730	33.280	33.700	31.910	2,707,401
2023-05-25	32.840	33.350	32.730	33.180	31.418	3,785,209
2023-05-24	33.040	33.040	32.530	32.780	31.039	3,185,670
2023-05-23	33.370	33.520	33.230	33.270	31.503	3,725,560
2023-05-22	33.670	33.760	33.450	33.690	31.901	3,321,411
2023-05-19	33.550	34.110	33.470	33.890	32.090	5,221,751
2023-05-17	32.870	33.170	32.850	33.130	31.370	2,490,159
2023-05-16	33.130	33.180	32.810	32.930	31.181	2,757,502
2023-05-15	33.150	33.200	32.860	33.100	31.342	2,587,366
2023-05-12	32.960	33.250	32.860	33.120	31.361	3,771,903
2023-05-11	32.630	32.950	32.510	32.940	31.191	4,172,686
2023-05-10	32.670	32.730	32.280	32.600	30.869	4,089,681
2023-05-09	32.530	32.530	32.090	32.530	30.802	3,535,091
2023-05-08	32.000	32.380	31.900	32.220	30.509	1,925,730
2023-05-05	31.860	32.040	31.670	32.040	30.338	3,147,091
2023-05-04	31.820	32.020	31.590	31.730	30.045	3,510,649
2023-05-03	32.150	32.250	31.950	32.050	30.348	3,320,896
2023-05-02	32.200	32.260	31.850	31.930	30.234	2,723,351
2023-04-28	32.570	32.600	31.840	32.120	30.414	4,563,295
2023-04-27	31.920	32.320	31.580	32.250	30.537	4,447,993
2023-04-26	32.790	32.840	31.650	31.920	30.225	6,327,522
2023-04-25	32.620	32.910	32.340	32.780	31.039	8,095,155
2023-04-24	31.550	31.830	31.430	31.670	29.988	3,151,776
2023-04-21	31.540	31.650	31.230	31.570	29.893	4,156,760
2023-04-20	31.360	31.640	31.360	31.530	29.855	2,728,902
2023-04-19	31.480	31.680	31.430	31.580	29.903	4,007,359
2023-04-18	31.740	31.980	31.660	31.850	30.158	3,430,210
2023-04-17	31.580	31.740	31.510	31.680	29.998	3,232,804
2023-04-14	30.990	31.600	30.950	31.510	29.837	5,949,815
2023-04-13	30.880	31.150	30.560	30.840	29.202	3,708,395
2023-04-12	30.870	31.080	30.750	31.050	29.401	3,699,343
2023-04-11	30.190	30.660	30.140	30.660	29.032	3,870,799
2023-04-06	29.990	30.070	29.660	29.870	28.284	3,350,344
2023-04-05	30.830	30.840	29.990	30.050	28.454	4,071,008
2023-04-04	31.570	31.620	30.950	30.970	29.325	3,767,633
2023-04-03	31.500	31.630	31.340	31.380	29.713	4,067,337
2023-03-31	31.000	31.370	30.880	31.370	29.704	3,981,678
2023-03-30	30.320	30.860	30.320	30.820	29.183	2,786,600
2023-03-29	29.900	30.120	29.880	30.080	28.482	2,734,346
2023-03-28	29.670	29.840	29.520	29.750	28.170	2,946,539
2023-03-27	29.750	29.820	29.180	29.430	27.867	3,862,804
2023-03-24	30.510	30.680	29.360	29.790	27.412	8,913,061
2023-03-23	30.750	30.850	30.370	30.760	28.305	3,146,771
2023-03-22	30.690	31.090	30.620	30.910	28.443	5,544,717
2023-03-21	30.400	30.810	30.360	30.650	28.204	3,706,376
2023-03-20	29.480	30.310	29.240	30.100	27.698	4,901,151
2023-03-17	30.480	30.560	29.530	29.670	27.302	20,499,369
2023-03-16	29.890	30.150	29.170	30.090	27.689	5,149,663

← NewerPage 15 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.