Abbott xStock Historical Data

ABTX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 19, 1 PM $ 102.28
+0.12%
$ 102,283 $ 46,279
Jul 19, 12 PM $ 102.17
+0.07%
$ 102,165 $ 46,424
Jul 19, 11 AM $ 102.1
+0.95%
$ 102,096 $ 46,717
Jul 19, 10 AM $ 101.13
+0.52%
$ 101,134 $ 46,592
Jul 19, 9 AM $ 100.61
+0.08%
$ 100,615 $ 46,528
Jul 19, 8 AM $ 100.53
+0.25%
$ 100,532 $ 46,347
Jul 19, 7 AM $ 100.29
-0.31%
$ 100,286 $ 46,351
Jul 19, 6 AM $ 100.6
+0.20%
$ 100,601 $ 46,461
Jul 19, 5 AM $ 100.4
+0.19%
$ 100,404 $ 46,479
Jul 19, 4 AM $ 100.22
-0.77%
$ 100,217 $ 46,642
Jul 19, 3 AM $ 101
-0.27%
$ 100,995 $ 46,776
Jul 19, 2 AM $ 101.27
-0.33%
$ 101,267 $ 46,977
Jul 19, 1 AM $ 101.61
+0.50%
$ 101,607 $ 47,096
Jul 19, 12 AM $ 101.1
+0.76%
$ 101,102 $ 47,122
Jul 18, 11 PM $ 100.34
+0.14%
$ 100,337 $ 47,465
Jul 18, 10 PM $ 100.2
-0.01%
$ 100,200 $ 48,261
Jul 18, 9 PM $ 100.21
-0.30%
$ 100,207 $ 49,613
Jul 18, 8 PM $ 100.51
+0.20%
$ 100,513 $ 50,289
Jul 18, 7 PM $ 100.31
-0.67%
$ 100,311 $ 51,718
Jul 18, 6 PM $ 100.99
-0.25%
$ 100,987 $ 53,967
Jul 18, 5 PM $ 101.24
+0.22%
$ 101,238 $ 57,071
Jul 18, 4 PM $ 101.02
-0.74%
$ 101,016 $ 58,901
Jul 18, 3 PM $ 101.77
-0.14%
$ 101,767 $ 63,261
Jul 18, 2 PM $ 101.91
+0.01%
$ 101,908 $ 82,794
Jul 18, 1 PM $ 101.9
-0.18%
$ 101,896 $ 91,218
Jul 18, 12 PM $ 102.08
-1.38%
$ 102,084 $ 117,823
Jul 18, 11 AM $ 103.51
+1.75%
$ 103,513 $ 118,454
Jul 18, 10 AM $ 101.73
+0.17%
$ 101,732 $ 120,062
Jul 18, 9 AM $ 101.56
+0.17%
$ 101,558 $ 121,121
Jul 18, 8 AM $ 101.39
-0.04%
$ 101,387 $ 121,246
Jul 18, 7 AM $ 101.43
-0.04%
$ 101,431 $ 121,671
Jul 18, 6 AM $ 101.47
-0.07%
$ 101,472 $ 123,224
Jul 18, 5 AM $ 101.55
+0.05%
$ 101,546 $ 124,289
Jul 18, 4 AM $ 101.5
-0.73%
$ 101,499 $ 125,694
Jul 18, 3 AM $ 102.25
+1.28%
$ 102,247 $ 126,084
Jul 18, 2 AM $ 100.95
+0.54%
$ 100,951 $ 126,739
Jul 18, 1 AM $ 100.41
-0.04%
$ 100,413 $ 127,310
Jul 18, 12 AM $ 100.45
-1.20%
$ 100,452 $ 128,148
Jul 17, 11 PM $ 101.67
+0.66%
$ 101,670 $ 128,533
Jul 17, 10 PM $ 101
-2.18%
$ 101,003 $ 128,722
Jul 17, 9 PM $ 103.26
+0.72%
$ 103,260 $ 130,599
Jul 17, 8 PM $ 102.52
+0.55%
$ 102,525 $ 130,594
Jul 17, 7 PM $ 101.97
+0.19%
$ 101,968 $ 130,949
Jul 17, 6 PM $ 101.77
+0.20%
$ 101,775 $ 129,504
Jul 17, 5 PM $ 101.57
-0.26%
$ 101,573 $ 128,268
Jul 17, 4 PM $ 101.84
-0.38%
$ 101,837 $ 129,506
Jul 17, 3 PM $ 102.23
-0.75%
$ 102,225 $ 126,920
Jul 17, 2 PM $ 103
+0.42%
$ 102,997 $ 109,745
Jul 17, 1 PM $ 102.57
+1.14%
$ 102,568 $ 120,846
Jul 17, 12 PM $ 101.47
+0.37%
$ 101,465 $ 124,593