ABB Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	49.330	49.710	49.140	49.710	48.046	2,335,152
2024-11-12	50.280	50.640	49.320	49.500	47.843	2,738,026
2024-11-11	50.300	50.960	50.300	50.660	48.965	1,738,389
2024-11-08	50.420	50.620	49.580	50.000	48.327	2,080,037
2024-11-07	50.200	50.560	49.470	50.140	48.462	2,835,719
2024-11-06	50.440	51.600	50.080	50.200	48.520	4,086,353
2024-11-05	48.260	49.470	48.010	49.470	47.814	1,716,176
2024-11-04	48.300	48.620	48.150	48.260	46.645	1,839,274
2024-11-01	48.290	48.620	48.120	48.410	46.790	1,968,617
2024-10-31	48.030	48.240	47.620	47.900	46.297	3,655,310
2024-10-30	48.610	49.000	48.220	48.570	46.944	3,821,037
2024-10-29	49.000	49.090	48.540	48.800	47.167	3,380,268
2024-10-28	48.790	49.190	48.540	49.160	47.515	2,264,848
2024-10-25	48.360	48.900	48.350	48.750	47.118	1,786,164
2024-10-24	48.440	48.790	48.240	48.370	46.751	2,345,998
2024-10-23	49.100	49.130	48.180	48.390	46.771	2,683,306
2024-10-22	49.000	49.110	48.440	49.100	47.457	1,458,646
2024-10-21	49.420	49.640	49.010	49.120	47.476	1,942,999
2024-10-18	49.850	50.320	49.340	49.540	47.882	2,739,050
2024-10-17	48.500	51.060	48.400	50.340	48.655	3,499,943
2024-10-16	49.070	49.390	48.810	49.150	47.505	2,735,999
2024-10-15	50.740	51.020	49.280	49.580	47.921	3,535,571
2024-10-14	49.920	50.560	49.920	50.520	48.829	2,251,816
2024-10-11	49.260	49.950	49.100	49.820	48.153	1,842,073
2024-10-10	49.780	49.840	48.970	49.170	47.524	1,982,188
2024-10-09	49.340	49.950	49.170	49.950	48.278	1,665,513
2024-10-08	48.800	49.620	48.590	49.410	47.756	1,957,409
2024-10-07	49.200	49.420	48.580	49.030	47.389	1,876,914
2024-10-04	48.800	49.530	48.320	49.150	47.505	1,946,713
2024-10-03	49.370	49.470	48.730	48.980	47.341	1,767,537
2024-10-02	49.330	49.600	48.960	49.350	47.698	2,037,247
2024-10-01	49.120	49.950	48.760	48.990	47.350	2,144,869
2024-09-30	49.120	49.200	48.410	48.990	47.350	2,661,306
2024-09-27	50.020	50.140	49.300	49.370	47.718	2,431,242
2024-09-26	50.200	50.520	49.620	50.220	48.539	2,936,422
2024-09-25	48.410	49.730	48.250	49.730	48.066	2,724,229
2024-09-24	48.500	48.940	47.840	48.590	46.964	2,288,379
2024-09-23	48.130	48.460	47.960	48.090	46.481	2,246,937
2024-09-20	48.300	49.000	47.800	48.040	46.432	5,169,969
2024-09-19	47.990	48.850	47.920	48.570	46.944	2,570,754
2024-09-18	47.750	47.780	47.310	47.540	45.949	1,657,563
2024-09-17	47.100	48.070	47.070	47.800	46.200	2,643,576
2024-09-16	46.820	47.150	46.630	46.890	45.321	1,628,132
2024-09-13	47.040	47.190	46.850	47.040	45.466	2,629,019
2024-09-12	46.810	47.230	46.260	46.860	45.292	2,469,848
2024-09-11	46.220	46.510	45.650	46.020	44.480	2,197,860
2024-09-10	46.000	46.510	45.840	46.090	44.547	2,018,735
2024-09-09	45.500	46.360	45.500	46.070	44.528	1,636,772
2024-09-06	46.050	46.430	45.120	45.170	43.658	2,293,528
2024-09-05	46.930	47.310	46.320	46.320	44.770	2,310,712
2024-09-04	46.140	47.380	46.090	47.230	45.649	3,082,563
2024-09-03	48.950	49.240	47.920	48.290	46.674	2,247,940
2024-09-02	48.650	48.970	47.920	48.970	47.331	1,964,873
2024-08-30	48.380	48.700	48.270	48.630	47.002	3,344,909
2024-08-29	47.910	48.650	47.880	48.430	46.809	2,081,966
2024-08-28	48.000	48.340	47.670	47.990	46.384	1,723,853
2024-08-27	47.900	47.950	47.390	47.830	46.229	1,619,871
2024-08-26	48.000	48.180	47.840	47.950	46.345	1,118,793
2024-08-23	47.860	48.230	47.680	48.080	46.471	1,784,871
2024-08-22	47.870	48.210	47.790	47.910	46.307	1,551,630

← NewerPage 9 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.