Abbott xStock Historical Data

ABTX Page 10
Download
Date Close Price change Market cap Trading volume
Jul 27, 5 PM $ 105.76
-0.24%
$ 105,763 $ 91,772
Jul 27, 4 PM $ 106.02
+0.30%
$ 106,018 $ 89,672
Jul 27, 3 PM $ 105.7
+0.28%
$ 105,701 $ 87,443
Jul 27, 2 PM $ 105.41
+0.48%
$ 105,411 $ 81,392
Jul 27, 1 PM $ 104.84
+0.91%
$ 104,844 $ 62,172
Jul 27, 12 PM $ 103.9
+0.24%
$ 103,902 $ 53,041
Jul 27, 11 AM $ 103.65
+0.04%
$ 103,655 $ 52,663
Jul 27, 10 AM $ 103.61
-0.24%
$ 103,609 $ 52,280
Jul 27, 9 AM $ 103.86
+0.21%
$ 103,861 $ 52,148
Jul 27, 8 AM $ 103.64
+0.03%
$ 103,638 $ 51,800
Jul 27, 7 AM $ 103.61
-0.13%
$ 103,611 $ 50,960
Jul 27, 6 AM $ 103.74
-0.25%
$ 103,742 $ 50,665
Jul 27, 5 AM $ 104.01
+0.24%
$ 104,006 $ 50,296
Jul 27, 4 AM $ 103.75
-0.17%
$ 103,755 $ 50,088
Jul 27, 3 AM $ 103.93
+0.09%
$ 103,931 $ 49,098
Jul 27, 2 AM $ 103.84
+0.10%
$ 103,842 $ 48,465
Jul 27, 1 AM $ 103.74
+0.35%
$ 103,736 $ 48,247
Jul 27, 12 AM $ 103.37
+0.77%
$ 103,375 $ 47,275
Jul 26, 11 PM $ 102.58
-0.67%
$ 102,584 $ 47,060
Jul 26, 10 PM $ 103.27
+0.27%
$ 103,275 $ 47,032
Jul 26, 9 PM $ 103
-0.35%
$ 102,997 $ 46,968
Jul 26, 8 PM $ 103.36
-0.06%
$ 103,364 $ 46,851
Jul 26, 7 PM $ 103.42
+0.24%
$ 103,423 $ 46,727
Jul 26, 6 PM $ 103.18
+0.10%
$ 103,176 $ 46,693
Jul 26, 5 PM $ 103.08
+0.07%
$ 103,077 $ 46,705
Jul 26, 4 PM $ 103.01
+0.19%
$ 103,008 $ 46,718
Jul 26, 3 PM $ 102.82
-0.04%
$ 102,817 $ 46,436
Jul 26, 2 PM $ 102.86
-0.29%
$ 102,856 $ 46,420
Jul 26, 1 PM $ 103.15
+0.51%
$ 103,152 $ 46,319
Jul 26, 12 PM $ 102.63
-0.56%
$ 102,629 $ 46,454
Jul 26, 11 AM $ 103.2
-0.08%
$ 103,203 $ 46,639
Jul 26, 10 AM $ 103.28
+0.07%
$ 103,283 $ 46,589
Jul 26, 9 AM $ 103.21
-0.21%
$ 103,214 $ 46,577
Jul 26, 8 AM $ 103.43
+0.50%
$ 103,431 $ 46,514
Jul 26, 7 AM $ 102.92
+0.35%
$ 102,916 $ 46,451
Jul 26, 6 AM $ 102.56
-0.58%
$ 102,556 $ 46,662
Jul 26, 5 AM $ 103.16
+0.33%
$ 103,159 $ 46,693
Jul 26, 4 AM $ 102.82
-0.10%
$ 102,823 $ 46,780
Jul 26, 3 AM $ 102.92
-0.75%
$ 102,921 $ 46,806
Jul 26, 2 AM $ 103.7
-0.11%
$ 103,701 $ 46,920
Jul 26, 1 AM $ 103.82
-0.16%
$ 103,820 $ 46,960
Jul 26, 12 AM $ 103.99
-0.67%
$ 103,988 $ 46,930
Jul 25, 11 PM $ 104.69
+0.69%
$ 104,690 $ 46,809
Jul 25, 10 PM $ 103.97
+0.38%
$ 103,972 $ 46,976
Jul 25, 9 PM $ 103.59
+0.48%
$ 103,585 $ 48,221
Jul 25, 8 PM $ 103.09
+0.27%
$ 103,086 $ 50,166
Jul 25, 7 PM $ 102.81
-0.36%
$ 102,808 $ 51,039
Jul 25, 6 PM $ 103.18
-0.73%
$ 103,180 $ 54,387
Jul 25, 5 PM $ 103.94
-0.26%
$ 103,937 $ 59,731
Jul 25, 4 PM $ 104.2
-0.28%
$ 104,204 $ 61,720