Abbott xStock Historical Data

ABTX Page 13
Download
Date Close Price change Market cap Trading volume
Mar 27, 2 PM $ 104.89
-0.50%
$ 104,894 $ 18,767
Mar 27, 1 PM $ 105.42
-0.73%
$ 105,422 $ 18,422
Mar 27, 12 PM $ 106.2
-0.04%
$ 106,199 $ 25,973
Mar 27, 11 AM $ 106.24
+0.00%
$ 106,239 $ 26,129
Mar 27, 10 AM $ 106.24
-0.52%
$ 106,240 $ 29,746
Mar 27, 9 AM $ 106.8
+0.00%
$ 106,798 $ 29,544
Mar 27, 8 AM $ 106.8
+0.10%
$ 106,798 $ 29,307
Mar 27, 7 AM $ 106.69
+0.16%
$ 106,690 $ 29,164
Mar 27, 6 AM $ 106.52
-0.26%
$ 106,520 $ 29,299
Mar 27, 5 AM $ 106.8
-3.12%
$ 106,803 $ 29,116
Mar 27, 4 AM $ 110.24
+4.80%
$ 110,243 $ 29,192
Mar 27, 3 AM $ 105.19
-0.11%
$ 105,190 $ 29,138
Mar 27, 2 AM $ 105.31
-4.34%
$ 105,310 $ 33,017
Mar 27, 1 AM $ 110.09
+4.43%
$ 110,085 $ 32,970
Mar 27, 12 AM $ 105.42
+0.22%
$ 105,417 $ 32,971
Mar 26, 11 PM $ 105.19
-1.45%
$ 105,190 $ 32,940
Mar 26, 10 PM $ 106.74
+0.96%
$ 106,740 $ 32,793
Mar 26, 9 PM $ 105.72
-1.32%
$ 105,720 $ 32,795
Mar 26, 8 PM $ 107.14
+1.33%
$ 107,138 $ 32,932
Mar 26, 7 PM $ 105.73
-0.28%
$ 105,727 $ 32,906
Mar 26, 6 PM $ 106.02
-0.30%
$ 106,020 $ 33,018
Mar 26, 5 PM $ 106.34
-0.30%
$ 106,340 $ 33,000
Mar 26, 4 PM $ 106.66
+0.30%
$ 106,660 $ 33,121
Mar 26, 3 PM $ 106.34
-3.10%
$ 106,340 $ 32,975
Mar 26, 2 PM $ 109.74
+3.05%
$ 109,742 $ 32,997
Mar 26, 1 PM $ 106.49
+1.62%
$ 106,490 $ 32,734
Mar 26, 12 PM $ 104.79
+0.00%
$ 104,790 $ 25,069
Mar 26, 11 AM $ 104.79
-1.09%
$ 104,790 $ 25,171
Mar 26, 10 AM $ 105.95
+0.27%
$ 105,950 $ 21,659
Mar 26, 9 AM $ 105.67
+0.84%
$ 105,666 $ 21,897
Mar 26, 8 AM $ 104.79
+0.96%
$ 104,788 $ 21,781
Mar 26, 7 AM $ 103.79
+0.77%
$ 103,790 $ 21,743
Mar 26, 6 AM $ 103
-4.01%
$ 103,000 $ 21,610
Mar 26, 5 AM $ 107.3
+3.89%
$ 107,300 $ 21,632
Mar 26, 4 AM $ 103.28
-3.56%
$ 103,280 $ 21,588
Mar 26, 3 AM $ 107.09
+2.51%
$ 107,090 $ 21,705
Mar 26, 2 AM $ 104.47
+0.00%
$ 104,470 $ 18,006
Mar 26, 1 AM $ 104.47
-0.78%
$ 104,470 $ 17,987
Mar 26, 12 AM $ 105.29
-1.00%
$ 105,290 $ 17,919
Mar 25, 11 PM $ 106.35
-0.16%
$ 106,350 $ 17,745
Mar 25, 10 PM $ 106.52
+1.96%
$ 106,520 $ 17,748
Mar 25, 9 PM $ 104.47
-0.25%
$ 104,470 $ 17,704
Mar 25, 8 PM $ 104.73
-0.91%
$ 104,729 $ 17,625
Mar 25, 7 PM $ 105.69
-2.23%
$ 105,688 $ 17,651
Mar 25, 6 PM $ 108.1
+3.47%
$ 108,100 $ 17,535
Mar 25, 5 PM $ 104.47
-2.02%
$ 104,470 $ 17,606
Mar 25, 4 PM $ 106.62
+1.31%
$ 106,623 $ 17,606
Mar 25, 3 PM $ 105.24
+0.35%
$ 105,239 $ 17,773
Mar 25, 2 PM $ 104.87
-0.43%
$ 104,869 $ 17,837
Mar 25, 1 PM $ 105.32
+0.79%
$ 105,319 $ 18,026