Abbott xStock Historical Data

ABTX
Download
Date Close Price change Market cap Trading volume
Today $ 85.2
+0.00%
$ 85,200 $ 11
Yesterday $ 85.2
+0.41%
$ 85,200 $ 224
May 8, 2026 $ 84.85
-5.18%
$ 84,849 $ 3,971
May 7, 2026 $ 89.49
+2.79%
$ 89,488 $ 3,845
May 6, 2026 $ 87.06
-3.48%
$ 87,064 $ 2,000
May 5, 2026 $ 90.2
+2.67%
$ 90,203 $ 1,665
May 4, 2026 $ 87.85
-2.91%
$ 87,855 $ 192
May 3, 2026 $ 90.49
-0.83%
$ 90,490 $ 23
May 2, 2026 $ 91.24
-0.79%
$ 91,245 $ 406
May 1, 2026 $ 91.97
-0.37%
$ 91,970 $ 118
Apr 30, 2026 $ 92.32
-1.27%
$ 92,316 $ 170
Apr 29, 2026 $ 93.51
+0.20%
$ 93,505 $ 205
Apr 28, 2026 $ 93.32
+0.23%
$ 93,319 $ 375
Apr 27, 2026 $ 93.11
+0.98%
$ 93,392 $ 152
Apr 26, 2026 $ 92.2
+0.00%
$ 93,564 $ 16
Apr 25, 2026 $ 92.2
+0.42%
$ 92,200 $ 38
Apr 24, 2026 $ 91.82
-1.48%
$ 91,818 $ 310
Apr 23, 2026 $ 93.2
+0.16%
$ 93,200 $ 92
Apr 22, 2026 $ 93.05
-1.19%
$ 93,050 $ 2,693
Apr 21, 2026 $ 94.17
-4.25%
$ 93,704 $ 52,790
Apr 20, 2026 $ 98.35
+0.44%
$ 98,350 $ 2,229
Apr 19, 2026 $ 97.92
-0.07%
$ 97,920 $ 3,895
Apr 18, 2026 $ 97.99
+0.21%
$ 97,990 $ 325
Apr 17, 2026 $ 97.78
+1.12%
$ 97,780 $ 53,877
Apr 16, 2026 $ 96.7
-6.05%
$ 96,699 $ 60,286
Apr 15, 2026 $ 102.93
+0.04%
$ 102,980 $ 52,693
Apr 14, 2026 $ 102.89
+1.19%
$ 102,945 $ 21,667
Apr 13, 2026 $ 101.64
+0.49%
$ 101,675 $ 19,016
Apr 12, 2026 $ 101.14
+0.00%
$ 101,230 $ 18,693
Apr 11, 2026 $ 101.14
+3.85%
$ 101,140 $ 19,694
Apr 10, 2026 $ 97.39
-5.34%
$ 97,390 $ 19,756
Apr 9, 2026 $ 102.88
-1.90%
$ 103,120 $ 21,193
Apr 8, 2026 $ 104.88
-2.39%
$ 104,875 $ 20,000
Apr 7, 2026 $ 107.45
+3.69%
$ 107,445 $ 21,360
Apr 6, 2026 $ 103.62
+1.16%
$ 103,620 $ 21,431
Apr 5, 2026 $ 102.43
-1.77%
$ 102,430 $ 18,021
Apr 4, 2026 $ 104.28
+1.94%
$ 104,280 $ 19,944
Apr 3, 2026 $ 102.3
-2.08%
$ 102,299 $ 18,501
Apr 2, 2026 $ 104.47
-0.58%
$ 104,470 $ 19,310
Apr 1, 2026 $ 104.09
+1.27%
$ 104,093 $ 22,522
Mar 31, 2026 $ 102.79
+0.19%
$ 102,790 $ 33,517
Mar 30, 2026 $ 102.6
-1.72%
$ 102,600 $ 23,239
Mar 29, 2026 $ 104.4
-0.17%
$ 104,400 $ 25
Mar 28, 2026 $ 104.58
-0.93%
$ 104,580 $ 11,469
Mar 27, 2026 $ 105.56
+0.35%
$ 105,560 $ 19,848
Mar 26, 2026 $ 105.19
-1.09%
$ 105,190 $ 32,940
Mar 25, 2026 $ 106.35
+1.48%
$ 106,350 $ 17,745
Mar 24, 2026 $ 104.8
-0.76%
$ 104,800 $ 18,681
Mar 23, 2026 $ 105.6
-1.58%
$ 105,600 $ 22,585
Mar 22, 2026 $ 107.3
+0.74%
$ 107,300 $ 17,735
Download