ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	80.180	80.740	79.460	80.000	80.000	2,295,357
2026-07-23	81.120	81.140	79.420	79.860	79.860	2,220,171
2026-07-22	80.440	81.320	79.440	80.700	80.700	2,702,165
2026-07-21	80.220	80.880	79.940	80.880	80.880	2,210,260
2026-07-20	79.060	80.700	79.020	79.280	79.280	2,559,551
2026-07-17	77.400	79.200	76.500	79.200	79.200	4,600,652
2026-07-16	83.900	83.900	78.260	78.260	78.260	4,377,550
2026-07-15	85.480	85.500	83.100	83.180	83.180	3,267,421
2026-07-14	83.040	85.560	82.740	85.480	85.480	2,285,497
2026-07-13	82.500	84.080	82.480	83.820	83.820	1,863,768
2026-07-10	84.380	84.540	83.220	83.580	83.580	2,190,300
2026-07-09	84.160	85.660	84.160	84.680	84.680	2,179,941
2026-07-08	83.300	83.480	81.500	82.360	82.360	2,168,988
2026-07-07	85.100	85.420	82.960	83.360	83.360	2,638,034
2026-07-06	86.800	87.100	84.820	87.100	87.100	2,351,548
2026-07-03	85.700	87.400	85.300	87.380	87.380	2,098,591
2026-07-02	84.740	86.660	84.300	84.920	84.920	2,837,926
2026-07-01	87.920	87.940	84.980	86.180	86.180	2,213,505
2026-06-30	86.400	87.700	86.400	87.580	87.580	2,812,174
2026-06-29	84.740	85.440	84.060	85.440	85.440	1,744,621
2026-06-26	87.180	87.180	84.160	84.520	84.520	3,080,447
2026-06-25	87.420	87.620	85.740	86.720	86.720	2,155,441
2026-06-24	86.200	86.920	85.140	86.580	86.580	2,144,456
2026-06-23	86.700	87.060	85.280	86.100	86.100	2,514,892
2026-06-22	86.820	89.140	86.600	88.560	88.560	2,031,420
2026-06-19	86.560	87.540	86.240	87.100	87.100	6,763,044
2026-06-18	86.240	87.540	85.940	86.860	86.860	3,438,499
2026-06-17	83.820	86.260	83.680	85.380	85.380	2,482,769
2026-06-16	83.160	84.740	83.120	84.020	84.020	2,365,687
2026-06-15	83.520	83.880	82.420	82.580	82.580	2,268,916
2026-06-12	82.820	82.820	81.120	81.620	81.620	2,340,510
2026-06-11	79.820	81.780	79.820	81.280	81.280	2,358,941
2026-06-10	80.520	80.920	79.140	79.600	79.600	3,349,054
2026-06-09	82.620	83.840	80.500	80.520	80.520	2,287,602
2026-06-08	81.500	82.980	81.280	82.680	82.680	1,630,328
2026-06-05	84.360	84.360	82.580	83.100	83.100	1,740,267
2026-06-04	85.320	85.820	83.420	84.660	84.660	2,081,105
2026-06-03	85.800	85.920	85.140	85.560	85.560	1,791,081
2026-06-02	84.420	86.480	84.260	86.100	86.100	2,055,758
2026-06-01	84.100	84.600	82.500	83.420	83.420	1,743,613
2026-05-29	83.260	84.000	82.920	83.620	83.620	4,126,393
2026-05-28	83.460	84.220	82.700	83.440	83.440	1,482,076
2026-05-27	85.360	85.380	82.600	83.680	83.680	2,096,198
2026-05-26	84.880	85.180	83.760	84.920	84.920	2,148,952
2026-05-22	83.000	84.020	82.740	83.800	83.800	1,577,414
2026-05-21	81.300	82.440	81.260	82.220	82.220	2,003,026
2026-05-20	79.880	82.220	79.880	81.340	81.340	2,614,623
2026-05-19	80.560	81.840	78.820	79.680	79.680	2,448,831
2026-05-18	81.220	82.740	80.540	81.060	81.060	2,110,582
2026-05-15	81.700	82.040	80.780	82.040	82.040	3,422,952
2026-05-13	82.300	83.120	81.840	82.860	82.860	1,867,924
2026-05-12	82.520	83.700	80.880	81.160	81.160	2,242,330
2026-05-11	82.640	83.640	82.080	83.560	83.560	2,772,845
2026-05-08	80.900	82.500	80.820	82.020	82.020	1,759,576
2026-05-07	82.560	83.480	81.220	81.220	81.220	2,455,016
2026-05-06	81.500	83.060	81.260	82.400	82.400	2,892,008
2026-05-05	78.380	80.780	78.260	80.580	80.580	2,084,529
2026-05-04	78.500	79.720	78.240	78.420	78.420	2,624,464
2026-04-30	75.940	78.720	75.820	78.440	78.440	2,289,706
2026-04-29	76.240	77.120	76.240	76.680	76.680	1,786,597

← NewerPage 2 of 5 · 249 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.