Abbott xStock Historical Data

ABTX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 PM $ 102.89
-1.71%
$ 102,889 $ 18,127
Apr 2, 1 PM $ 104.67
+0.22%
$ 104,675 $ 17,965
Apr 2, 12 PM $ 104.44
+0.02%
$ 104,440 $ 18,119
Apr 2, 11 AM $ 104.42
+0.16%
$ 104,416 $ 18,439
Apr 2, 10 AM $ 104.25
+0.95%
$ 104,246 $ 18,177
Apr 2, 9 AM $ 102.08
-2.12%
$ 102,083 $ 18,029
Apr 2, 8 AM $ 104.3
+0.65%
$ 104,298 $ 18,140
Apr 2, 7 AM $ 103.62
+1.40%
$ 103,623 $ 18,060
Apr 2, 6 AM $ 102.19
-2.50%
$ 102,190 $ 18,037
Apr 2, 5 AM $ 104.81
-0.02%
$ 104,810 $ 17,927
Apr 2, 4 AM $ 104.83
-1.79%
$ 104,830 $ 17,866
Apr 2, 3 AM $ 106.74
+0.24%
$ 106,737 $ 18,068
Apr 2, 2 AM $ 106.48
+1.53%
$ 106,478 $ 18,112
Apr 2, 1 AM $ 104.87
+1.80%
$ 104,870 $ 17,984
Apr 2, 12 AM $ 103.02
-1.96%
$ 103,020 $ 18,014
Apr 1, 11 PM $ 104.09
+0.89%
$ 104,093 $ 22,522
Apr 1, 10 PM $ 103.17
-0.35%
$ 103,170 $ 22,427
Apr 1, 9 PM $ 103.53
-1.48%
$ 103,530 $ 22,642
Apr 1, 8 PM $ 105.08
+1.83%
$ 105,080 $ 22,575
Apr 1, 7 PM $ 103.19
-0.46%
$ 103,190 $ 22,580
Apr 1, 6 PM $ 103.67
-1.18%
$ 103,672 $ 22,476
Apr 1, 5 PM $ 104.91
+1.00%
$ 104,910 $ 22,905
Apr 1, 4 PM $ 103.87
-0.22%
$ 103,870 $ 25,588
Apr 1, 3 PM $ 104.1
+0.16%
$ 104,100 $ 25,320
Apr 1, 2 PM $ 103.93
+0.74%
$ 103,930 $ 25,763
Apr 1, 1 PM $ 103.17
-0.89%
$ 103,170 $ 29,576
Apr 1, 12 PM $ 104.1
-0.77%
$ 104,099 $ 33,094
Apr 1, 11 AM $ 104.91
+2.33%
$ 104,910 $ 28,722
Apr 1, 10 AM $ 102.52
-1.73%
$ 102,520 $ 32,896
Apr 1, 9 AM $ 104.32
+2.33%
$ 104,325 $ 32,969
Apr 1, 8 AM $ 101.95
-3.16%
$ 101,950 $ 28,796
Apr 1, 7 AM $ 105.28
+2.23%
$ 105,280 $ 28,898
Apr 1, 6 AM $ 102.98
-4.29%
$ 102,980 $ 28,976
Apr 1, 5 AM $ 107.6
+0.38%
$ 107,600 $ 29,041
Apr 1, 4 AM $ 107.19
+4.70%
$ 107,190 $ 33,457
Apr 1, 3 AM $ 102.38
+0.52%
$ 102,376 $ 33,425
Apr 1, 2 AM $ 101.85
-2.88%
$ 101,850 $ 33,579
Apr 1, 1 AM $ 104.73
+2.40%
$ 104,730 $ 33,515
Apr 1, 12 AM $ 102.28
-0.50%
$ 102,280 $ 33,598
Mar 31, 11 PM $ 102.79
-2.92%
$ 102,790 $ 33,517
Mar 31, 10 PM $ 105.88
-0.11%
$ 105,877 $ 33,599
Mar 31, 9 PM $ 105.99
+1.07%
$ 105,990 $ 33,663
Mar 31, 8 PM $ 104.87
+1.30%
$ 104,870 $ 33,808
Mar 31, 7 PM $ 103.52
+0.66%
$ 103,522 $ 34,094
Mar 31, 6 PM $ 102.84
+0.08%
$ 102,840 $ 30,496
Mar 31, 5 PM $ 102.76
-0.10%
$ 102,755 $ 30,263
Mar 31, 4 PM $ 102.86
+0.64%
$ 102,860 $ 27,339
Mar 31, 3 PM $ 102.2
+0.27%
$ 102,204 $ 27,640
Mar 31, 2 PM $ 101.93
-1.67%
$ 101,930 $ 27,255
Mar 31, 1 PM $ 103.66
-0.77%
$ 103,665 $ 26,949