Abbott xStock Historical Data

ABTX Page 13
Download
Date Close Price change Market cap Trading volume
Jul 21, 2 PM $ 104.67
-0.28%
$ 104,671 $ 73,428
Jul 21, 1 PM $ 104.96
-0.47%
$ 104,964 $ 72,822
Jul 21, 12 PM $ 105.46
+0.30%
$ 105,459 $ 71,677
Jul 21, 11 AM $ 105.14
-0.02%
$ 105,142 $ 71,378
Jul 21, 10 AM $ 105.17
+0.14%
$ 105,167 $ 71,353
Jul 21, 9 AM $ 105.02
-0.10%
$ 105,015 $ 70,983
Jul 21, 8 AM $ 105.12
+0.44%
$ 105,117 $ 70,794
Jul 21, 7 AM $ 104.66
+0.55%
$ 104,659 $ 70,798
Jul 21, 6 AM $ 104.08
+0.03%
$ 104,085 $ 71,694
Jul 21, 5 AM $ 104.06
+0.05%
$ 104,058 $ 70,647
Jul 21, 4 AM $ 104.01
+0.17%
$ 104,007 $ 71,291
Jul 21, 3 AM $ 103.83
+0.26%
$ 103,831 $ 71,690
Jul 21, 2 AM $ 103.56
-0.51%
$ 103,557 $ 72,046
Jul 21, 1 AM $ 104.09
+0.59%
$ 104,092 $ 71,977
Jul 21, 12 AM $ 103.49
+0.23%
$ 103,486 $ 73,916
Jul 20, 11 PM $ 103.25
+0.01%
$ 103,248 $ 73,546
Jul 20, 10 PM $ 103.24
+0.10%
$ 103,239 $ 72,738
Jul 20, 9 PM $ 103.15
-0.04%
$ 103,149 $ 71,736
Jul 20, 8 PM $ 103.19
-0.03%
$ 103,195 $ 70,764
Jul 20, 7 PM $ 103.22
+0.11%
$ 103,223 $ 68,974
Jul 20, 6 PM $ 103.11
-0.07%
$ 103,111 $ 67,424
Jul 20, 5 PM $ 103.19
+0.04%
$ 103,188 $ 64,641
Jul 20, 4 PM $ 103.15
+0.52%
$ 103,147 $ 63,644
Jul 20, 3 PM $ 102.61
+0.04%
$ 102,611 $ 60,869
Jul 20, 2 PM $ 102.57
+0.32%
$ 102,571 $ 59,502
Jul 20, 1 PM $ 102.24
+0.22%
$ 102,239 $ 59,275
Jul 20, 12 PM $ 102.02
+0.24%
$ 102,019 $ 58,774
Jul 20, 11 AM $ 101.78
+0.12%
$ 101,778 $ 58,112
Jul 20, 10 AM $ 101.65
+0.37%
$ 101,655 $ 57,181
Jul 20, 9 AM $ 101.28
-0.08%
$ 101,281 $ 56,690
Jul 20, 8 AM $ 101.36
+0.67%
$ 101,358 $ 56,574
Jul 20, 7 AM $ 100.68
-0.34%
$ 100,683 $ 55,867
Jul 20, 6 AM $ 101.03
-0.09%
$ 101,027 $ 54,425
Jul 20, 5 AM $ 101.12
-0.13%
$ 101,116 $ 53,527
Jul 20, 4 AM $ 101.24
+0.08%
$ 101,245 $ 52,009
Jul 20, 3 AM $ 101.16
-0.16%
$ 101,160 $ 51,071
Jul 20, 2 AM $ 101.32
-0.47%
$ 101,322 $ 49,554
Jul 20, 1 AM $ 101.8
+0.30%
$ 101,802 $ 48,420
Jul 20, 12 AM $ 101.5
+0.59%
$ 101,498 $ 45,958
Jul 19, 11 PM $ 100.9
-0.47%
$ 100,903 $ 45,765
Jul 19, 10 PM $ 101.38
-0.86%
$ 101,378 $ 45,754
Jul 19, 9 PM $ 102.25
+0.13%
$ 102,255 $ 46,099
Jul 19, 8 PM $ 102.12
-0.10%
$ 102,119 $ 46,040
Jul 19, 7 PM $ 102.22
-0.11%
$ 102,217 $ 46,168
Jul 19, 6 PM $ 102.33
-0.50%
$ 102,326 $ 46,257
Jul 19, 5 PM $ 102.84
+0.07%
$ 102,842 $ 46,479
Jul 19, 4 PM $ 102.77
+0.16%
$ 102,771 $ 46,475
Jul 19, 3 PM $ 102.61
+0.49%
$ 102,612 $ 46,382
Jul 19, 2 PM $ 102.12
-0.16%
$ 102,116 $ 46,775
Jul 19, 1 PM $ 102.28
+0.12%
$ 102,283 $ 46,279