Abbott xStock Historical Data

ABTX Page 11
Download
Date Close Price change Market cap Trading volume
Jul 25, 4 PM $ 104.2
-0.28%
$ 104,204 $ 61,720
Jul 25, 3 PM $ 104.5
-0.06%
$ 104,502 $ 67,292
Jul 25, 2 PM $ 104.56
-0.12%
$ 104,562 $ 69,670
Jul 25, 1 PM $ 104.69
-0.30%
$ 104,686 $ 74,938
Jul 25, 12 PM $ 105
-0.14%
$ 104,998 $ 80,547
Jul 25, 11 AM $ 105.15
-0.02%
$ 105,145 $ 82,203
Jul 25, 10 AM $ 105.17
+0.34%
$ 105,165 $ 83,612
Jul 25, 9 AM $ 104.81
-0.10%
$ 104,809 $ 84,264
Jul 25, 8 AM $ 104.91
-0.10%
$ 104,914 $ 85,196
Jul 25, 7 AM $ 105.02
-0.12%
$ 105,018 $ 86,367
Jul 25, 6 AM $ 105.14
+0.33%
$ 105,140 $ 87,841
Jul 25, 5 AM $ 104.79
+0.46%
$ 104,794 $ 88,555
Jul 25, 4 AM $ 104.31
-0.19%
$ 104,312 $ 90,597
Jul 25, 3 AM $ 104.51
+0.37%
$ 104,510 $ 92,723
Jul 25, 2 AM $ 104.12
+0.05%
$ 104,120 $ 93,540
Jul 25, 1 AM $ 104.07
+0.17%
$ 104,065 $ 94,434
Jul 25, 12 AM $ 103.89
+0.39%
$ 103,890 $ 94,823
Jul 24, 11 PM $ 103.49
+0.17%
$ 103,486 $ 95,592
Jul 24, 10 PM $ 103.31
-0.72%
$ 103,305 $ 95,638
Jul 24, 9 PM $ 104.05
+0.20%
$ 104,050 $ 96,035
Jul 24, 8 PM $ 103.84
+0.05%
$ 103,838 $ 94,909
Jul 24, 7 PM $ 103.78
-0.15%
$ 103,784 $ 94,698
Jul 24, 6 PM $ 103.94
-0.46%
$ 103,942 $ 93,233
Jul 24, 5 PM $ 104.36
+0.11%
$ 104,364 $ 89,840
Jul 24, 4 PM $ 104.25
-0.11%
$ 104,247 $ 90,260
Jul 24, 3 PM $ 104.36
+0.53%
$ 104,359 $ 86,509
Jul 24, 2 PM $ 103.82
+0.44%
$ 103,818 $ 87,441
Jul 24, 1 PM $ 103.36
+0.78%
$ 103,363 $ 111,609
Jul 24, 12 PM $ 102.56
+0.09%
$ 102,564 $ 118,693
Jul 24, 11 AM $ 102.47
+0.09%
$ 102,473 $ 117,917
Jul 24, 10 AM $ 102.38
-0.03%
$ 102,383 $ 117,708
Jul 24, 9 AM $ 102.41
+0.02%
$ 102,410 $ 117,476
Jul 24, 8 AM $ 102.39
+0.34%
$ 102,394 $ 116,931
Jul 24, 7 AM $ 102.04
-0.13%
$ 102,044 $ 116,460
Jul 24, 6 AM $ 102.08
-0.07%
$ 102,076 $ 115,839
Jul 24, 5 AM $ 102.14
+0.12%
$ 102,143 $ 115,699
Jul 24, 4 AM $ 102.02
-0.25%
$ 102,020 $ 114,628
Jul 24, 3 AM $ 102.31
-0.42%
$ 102,305 $ 113,061
Jul 24, 2 AM $ 102.73
+0.12%
$ 102,732 $ 113,980
Jul 24, 1 AM $ 102.61
-0.03%
$ 102,610 $ 113,433
Jul 24, 12 AM $ 102.64
-0.08%
$ 102,645 $ 113,186
Jul 23, 11 PM $ 102.73
+0.05%
$ 102,731 $ 114,184
Jul 23, 10 PM $ 102.68
-0.48%
$ 102,677 $ 114,490
Jul 23, 9 PM $ 103.17
+0.15%
$ 103,170 $ 113,950
Jul 23, 8 PM $ 103.02
+0.35%
$ 103,016 $ 115,163
Jul 23, 7 PM $ 102.65
+0.30%
$ 102,652 $ 115,505
Jul 23, 6 PM $ 102.35
+0.28%
$ 102,348 $ 114,561
Jul 23, 5 PM $ 102.06
+0.08%
$ 102,064 $ 114,416
Jul 23, 4 PM $ 101.98
-0.36%
$ 101,979 $ 114,024
Jul 23, 3 PM $ 102.35
-1.35%
$ 102,351 $ 115,302