Abbott xStock Historical Data

ABTX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 10, 2026 $ 126.8
+0.20%
$ 126,820 $ 24,341
Jan 9, 2026 $ 126.55
-0.32%
$ 126,550 $ 23,735
Jan 8, 2026 $ 126.96
-0.84%
$ 126,959 $ 23,573
Jan 7, 2026 $ 127.97
-0.67%
$ 127,969 $ 27,096
Jan 6, 2026 $ 128.83
+1.82%
$ 128,835 $ 31,374
Jan 5, 2026 $ 126.53
+0.64%
$ 126,527 $ 12,867
Jan 4, 2026 $ 127.6
+0.63%
$ 127,600 $ 11,870
Jan 3, 2026 $ 126.8
+1.82%
$ 126,800 $ 12,000
Jan 2, 2026 $ 124.53
-1.61%
$ 124,530 $ 13,302
Jan 1, 2026 $ 126.57
+0.00%
$ 126,570 $ 12,157
Dec 31, 2025 $ 126.39
-0.21%
$ 126,570 $ 11,563
Dec 30, 2025 $ 126.37
+0.65%
$ 126,650 $ 11,981
Dec 29, 2025 $ 125.06
+0.00%
$ 125,560 $ 11,821
Dec 28, 2025 $ 125.06
-0.12%
$ 125,210 $ 11,804
Dec 27, 2025 $ 125.05
-0.18%
$ 125,050 $ 11,853
Dec 26, 2025 $ 125.31
+0.06%
$ 124,980 $ 11,658
Dec 25, 2025 $ 125.24
+0.11%
$ 125,240 $ 12,073
Dec 24, 2025 $ 125.04
+0.17%
$ 125,100 $ 12,041
Dec 23, 2025 $ 124.77
-0.69%
$ 124,960 $ 12,796
Dec 22, 2025 $ 125.92
-0.05%
$ 125,630 $ 13,848
Dec 21, 2025 $ 125.26
-0.54%
$ 125,980 $ 11,353
Dec 20, 2025 $ 126
-0.36%
$ 125,940 $ 11,713
Dec 19, 2025 $ 126.29
-0.26%
$ 126,060 $ 11,326
Dec 18, 2025 $ 126.62
-0.76%
$ -- $ 11,626
Dec 17, 2025 $ 127.59
+0.00%
$ 127,588 $ 35
Dec 16, 2025 $ 127.59
-0.26%
$ 127,588 $ 123
Dec 15, 2025 $ 128.56
+2.79%
$ 128,813 $ 142
Dec 12, 2025 $ 123.1
+0.00%
$ -- $ 65
Dec 11, 2025 $ 123.1
+0.51%
$ 123,097 $ 65
Dec 10, 2025 $ 122.8
+0.00%
$ -- $ 50
Dec 9, 2025 $ 122.8
-1.07%
$ 122,799 $ 261
Dec 8, 2025 $ 125.18
+0.70%
$ -- $ 202
Dec 5, 2025 $ 125.44
+0.40%
$ 125,438 $ 189
Dec 4, 2025 $ 124.34
-2.21%
$ 124,342 $ 274
Dec 3, 2025 $ 127.15
+0.47%
$ 127,150 $ 106
Dec 2, 2025 $ 127.83
-0.64%
$ -- $ 6,735
Dec 1, 2025 $ 128.65
+2.78%
$ 128,654 $ 33,374
Nov 28, 2025 $ 129.54
+3.70%
$ 129,540 $ 425
Nov 26, 2025 $ 128.99
+0.48%
$ -- $ 34
Nov 25, 2025 $ 130.88
+1.32%
$ -- $ 393
Nov 24, 2025 $ 130.17
-1.21%
$ 130,167 $ 282
Nov 21, 2025 $ 121.3
-2.40%
$ -- $ 797
Nov 20, 2025 $ 124.27
-3.63%
$ 124,272 $ 184
Nov 19, 2025 $ 128.95
-0.93%
$ 128,953 $ 7,915
Nov 18, 2025 $ 130.16
-0.01%
$ 130,157 $ 5,602
Nov 17, 2025 $ 130.58
+0.66%
$ 130,585 $ 9,066
Nov 14, 2025 $ 129.73
+0.02%
$ 129,726 $ 67
Nov 13, 2025 $ 128.67
-2.76%
$ 128,667 $ 170
Nov 12, 2025 $ 126.66
+0.59%
$ -- $ 268
Nov 11, 2025 $ 125.92
+0.79%
$ 125,923 $ 112