Abbott xStock Historical Data

ABTX
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 97.99
-3.11%
$ 97,920 $ 207,863
Apr 13 $ 97.99
-3.11%
$ 97,920 $ 207,863
Apr 6 $ 101.14
-1.26%
$ 101,140 $ 123,434
Mar 30 $ 104.28
-0.11%
$ 102,430 $ 137,032
Mar 23 $ 104.58
-2.53%
$ 104,400 $ 123,267
Mar 16 $ 107.3
-1.43%
$ 107,300 $ 142,967
Mar 16 $ 107.3
-1.43%
$ 107,300 $ 142,967
Mar 9 $ 109.13
-1.06%
$ 109,130 $ 144,725
Mar 2 $ 109.48
-6.97%
$ 110,300 $ 120,393
Feb 23 $ 117.68
+4.23%
$ 117,680 $ 148,855
Feb 16 $ 113.24
+0.62%
$ 112,900 $ 115,213
Feb 9 $ 113.78
+2.39%
$ 112,537 $ 118,935
Feb 2 $ 110.83
+1.29%
$ 111,125 $ 222,236
Jan 26 $ 109.42
+1.38%
$ 109,420 $ 148,045
Jan 19 $ 107.64
-11.60%
$ 107,930 $ 198,968
Jan 12 $ 121.64
-4.11%
$ 121,760 $ 160,647
Jan 5 $ 126.8
+0.86%
$ 126,310 $ 142,987
Dec 29 $ 126.8
+1.39%
$ 127,600 $ 72,824
Dec 22 $ 125.05
-0.74%
$ 125,210 $ 74,270
Dec 15 $ 126
+0.74%
$ 125,980 $ 34,966
Dec 8 $ 123.1
-0.98%
$ -- $ 642
Dec 1 $ 125.44
+0.21%
$ -- $ 40,678
Nov 24 $ 129.54
-1.69%
$ -- $ 1,134
Nov 17 $ 121.3
-6.50%
$ -- $ 23,563
Nov 10 $ 129.73
+4.01%
$ -- $ 2,175
Nov 3 $ 126.01
+0.56%
$ 124,722 $ 21,471
Oct 27 $ 124.97
-1.87%
$ -- $ 8,475
Oct 20 $ 127.4
-1.73%
$ -- $ 1,542
Oct 13 $ 128.22
-3.46%
$ -- $ 763
Oct 6 $ 131.64
-3.16%
$ -- $ 1,568
Sep 29 $ 134.89
+1.40%
$ 135,931 $ 2.45 million
Sep 22 $ 132.87
-0.80%
$ 133,030 $ 503,676
Sep 15 $ 137.18
+2.36%
$ 133,987 $ 2.68 million
Sep 8 $ 134.02
+0.99%
$ 134,020 $ 2.34 million
Sep 1 $ 132.6
-0.08%
$ 132,550 $ 1.74 million
Aug 25 $ 133.05
-0.02%
$ 132,710 $ 4.2 million
Aug 18 $ 133.07
+0.69%
$ 132,640 $ 5.03 million
Aug 11 $ 132.16
-1.94%
$ 132,160 $ 6.35 million
Aug 4 $ 134.04
+7.29%
$ 134,770 $ 8.28 million
Download