Abbott xStock Historical Data

ABTX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 117.68
+0.36%
$ 117,680 $ 17,183
Feb 28, 2026 $ 117.25
-0.51%
$ 117,254 $ 17,920
Feb 27, 2026 $ 117.86
+1.45%
$ 117,860 $ 18,265
Feb 26, 2026 $ 116.87
-1.11%
$ 116,870 $ 25,037
Feb 25, 2026 $ 118.18
+2.83%
$ 118,184 $ 24,570
Feb 24, 2026 $ 114.93
-0.98%
$ 114,928 $ 22,573
Feb 23, 2026 $ 116.07
+2.81%
$ 116,071 $ 23,306
Feb 22, 2026 $ 112.9
-0.30%
$ 112,900 $ 17,794
Feb 21, 2026 $ 113.24
+2.19%
$ 113,240 $ 16,929
Feb 20, 2026 $ 110.81
-2.11%
$ 110,810 $ 18,332
Feb 19, 2026 $ 113.19
+0.16%
$ 113,194 $ 18,317
Feb 18, 2026 $ 113.02
-3.55%
$ 113,016 $ 21,775
Feb 17, 2026 $ 117.18
+3.09%
$ 117,181 $ 22,063
Feb 16, 2026 $ 113.67
+1.01%
$ 113,650 $ 17,797
Feb 15, 2026 $ 112.54
-1.10%
$ 112,537 $ 17,616
Feb 14, 2026 $ 113.78
-2.81%
$ 113,783 $ 17,642
Feb 13, 2026 $ 117.07
+4.65%
$ 117,075 $ 24,749
Feb 12, 2026 $ 111.87
-0.32%
$ 111,873 $ 23,570
Feb 11, 2026 $ 112.23
-1.06%
$ 112,229 $ 16,315
Feb 10, 2026 $ 113.43
+0.07%
$ 113,430 $ 20,781
Feb 9, 2026 $ 113.35
+2.00%
$ 113,347 $ 15,878
Feb 8, 2026 $ 111.12
+0.27%
$ 111,125 $ 17,885
Feb 7, 2026 $ 110.83
-0.22%
$ 110,830 $ 38,147
Feb 6, 2026 $ 111.06
+4.46%
$ 112,575 $ 61,319
Feb 5, 2026 $ 106.32
-4.13%
$ 106,318 $ 34,177
Feb 4, 2026 $ 110.9
+1.63%
$ 110,898 $ 24,996
Feb 3, 2026 $ 109.12
-0.50%
$ 109,121 $ 28,005
Feb 2, 2026 $ 109.66
+0.22%
$ 111,496 $ 35,592
Feb 1, 2026 $ 109.42
+0.00%
$ 109,420 $ 23,420
Jan 31, 2026 $ 109.42
-3.18%
$ 109,420 $ 24,269
Jan 30, 2026 $ 113.01
+5.05%
$ 113,010 $ 23,372
Jan 29, 2026 $ 107.58
+1.00%
$ 105,663 $ 22,152
Jan 28, 2026 $ 106.52
-1.70%
$ 106,517 $ 26,357
Jan 27, 2026 $ 108.36
-0.45%
$ 108,360 $ 25,279
Jan 26, 2026 $ 108.85
+0.85%
$ 108,850 $ 26,615
Jan 25, 2026 $ 107.93
+0.27%
$ 107,930 $ 23,514
Jan 24, 2026 $ 107.64
+0.02%
$ 107,635 $ 24,824
Jan 23, 2026 $ 107.61
-1.64%
$ 107,615 $ 25,184
Jan 22, 2026 $ 109.41
-10.28%
$ 109,408 $ 62,009
Jan 21, 2026 $ 121.94
-1.51%
$ 121,940 $ 30,184
Jan 20, 2026 $ 123.81
+0.74%
$ 123,804 $ 29,633
Jan 19, 2026 $ 122.91
+0.94%
$ 122,905 $ 27,134
Jan 18, 2026 $ 121.76
-0.67%
$ 121,760 $ 24,084
Jan 17, 2026 $ 121.64
-0.52%
$ 121,640 $ 24,417
Jan 16, 2026 $ 122.28
-0.84%
$ 122,280 $ 31,659
Jan 15, 2026 $ 123.32
-1.39%
$ 123,040 $ 26,333
Jan 14, 2026 $ 125.05
+0.12%
$ 125,025 $ 28,492
Jan 13, 2026 $ 124.74
-0.07%
$ 124,745 $ 23,810
Jan 12, 2026 $ 124.84
-1.59%
$ 124,838 $ 25,936
Jan 11, 2026 $ 126.85
+0.04%
$ 126,310 $ 24,411