Abbott xStock Historical Data

ABTX Page 12
Download
Date Close Price change Market cap Trading volume
Jul 23, 3 PM $ 102.35
-1.35%
$ 102,351 $ 115,302
Jul 23, 2 PM $ 102.8
+0.69%
$ 102,799 $ 113,909
Jul 23, 1 PM $ 102.09
-0.25%
$ 102,095 $ 89,515
Jul 23, 12 PM $ 102.35
+0.52%
$ 102,350 $ 100,773
Jul 23, 11 AM $ 101.82
-0.06%
$ 101,818 $ 100,176
Jul 23, 10 AM $ 101.98
-0.45%
$ 101,983 $ 99,834
Jul 23, 9 AM $ 102.38
-0.11%
$ 102,379 $ 100,447
Jul 23, 8 AM $ 102.49
-1.66%
$ 102,488 $ 100,597
Jul 23, 7 AM $ 104.22
+2.03%
$ 104,218 $ 100,159
Jul 23, 6 AM $ 102.14
-0.16%
$ 102,144 $ 101,087
Jul 23, 5 AM $ 102.31
-0.48%
$ 102,306 $ 102,222
Jul 23, 4 AM $ 102.8
-0.07%
$ 102,795 $ 101,700
Jul 23, 3 AM $ 102.87
+0.12%
$ 102,869 $ 101,090
Jul 23, 2 AM $ 102.75
-0.38%
$ 102,747 $ 99,661
Jul 23, 1 AM $ 103.14
+0.30%
$ 103,139 $ 99,670
Jul 23, 12 AM $ 102.83
+0.12%
$ 102,832 $ 99,972
Jul 22, 11 PM $ 102.71
-0.01%
$ 102,707 $ 100,529
Jul 22, 10 PM $ 102.72
-0.44%
$ 102,716 $ 100,838
Jul 22, 9 PM $ 103.17
+0.44%
$ 103,172 $ 100,141
Jul 22, 8 PM $ 102.72
-0.32%
$ 102,723 $ 98,694
Jul 22, 7 PM $ 103.06
-0.29%
$ 103,055 $ 98,718
Jul 22, 6 PM $ 103.31
-0.02%
$ 103,307 $ 98,451
Jul 22, 5 PM $ 103.33
+0.27%
$ 103,326 $ 98,367
Jul 22, 4 PM $ 103.05
+0.05%
$ 103,049 $ 99,059
Jul 22, 3 PM $ 103
+0.57%
$ 102,998 $ 98,279
Jul 22, 2 PM $ 102.42
-0.37%
$ 102,419 $ 97,888
Jul 22, 1 PM $ 102.8
-0.07%
$ 102,804 $ 94,160
Jul 22, 12 PM $ 102.88
-0.10%
$ 102,877 $ 71,708
Jul 22, 11 AM $ 102.98
+0.00%
$ 102,979 $ 72,039
Jul 22, 10 AM $ 102.98
-0.10%
$ 102,975 $ 72,003
Jul 22, 9 AM $ 103.08
+0.07%
$ 103,080 $ 71,855
Jul 22, 8 AM $ 103
-0.05%
$ 103,004 $ 71,884
Jul 22, 7 AM $ 103.05
-0.04%
$ 103,051 $ 72,415
Jul 22, 6 AM $ 103.09
+0.34%
$ 103,091 $ 71,015
Jul 22, 5 AM $ 102.74
+0.25%
$ 102,738 $ 70,864
Jul 22, 4 AM $ 102.48
-0.18%
$ 102,484 $ 71,073
Jul 22, 3 AM $ 102.67
-0.31%
$ 102,672 $ 71,207
Jul 22, 2 AM $ 102.99
-0.01%
$ 102,993 $ 72,205
Jul 22, 1 AM $ 103
-0.14%
$ 102,997 $ 73,049
Jul 22, 12 AM $ 103.14
-1.17%
$ 103,141 $ 71,621
Jul 21, 11 PM $ 104.36
-0.03%
$ 104,365 $ 69,599
Jul 21, 10 PM $ 104.4
-0.29%
$ 104,396 $ 69,575
Jul 21, 9 PM $ 104.7
+0.40%
$ 104,696 $ 69,949
Jul 21, 8 PM $ 104.28
+0.36%
$ 104,283 $ 70,595
Jul 21, 7 PM $ 103.91
-0.16%
$ 103,905 $ 71,454
Jul 21, 6 PM $ 104.08
-0.59%
$ 104,080 $ 72,312
Jul 21, 5 PM $ 104.7
+0.26%
$ 104,699 $ 73,162
Jul 21, 4 PM $ 104.43
-0.31%
$ 104,427 $ 74,167
Jul 21, 3 PM $ 104.75
+0.08%
$ 104,753 $ 73,921
Jul 21, 2 PM $ 104.67
-0.28%
$ 104,671 $ 73,428