Abbott xStock Historical Data

ABTX Page 3
Download
Date Close Price change Market cap Trading volume
Apr 16, 4 PM $ 95.92
-4.04%
$ 95,920 $ 61,696
Apr 16, 3 PM $ 99.96
+1.21%
$ 99,959 $ 21,100
Apr 16, 2 PM $ 98.76
+0.34%
$ 98,763 $ 20,487
Apr 16, 1 PM $ 98.43
+0.20%
$ 98,432 $ 52,756
Apr 16, 12 PM $ 98.24
-0.59%
$ 98,236 $ 52,643
Apr 16, 11 AM $ 98.91
-3.86%
$ 98,913 $ 52,288
Apr 16, 10 AM $ 102.88
-1.44%
$ 102,880 $ 52,284
Apr 16, 9 AM $ 104.38
+1.14%
$ 104,379 $ 52,407
Apr 16, 8 AM $ 103.2
-1.03%
$ 103,197 $ 52,484
Apr 16, 7 AM $ 104.27
+1.36%
$ 104,270 $ 52,370
Apr 16, 6 AM $ 102.87
+0.15%
$ 102,870 $ 52,528
Apr 16, 5 AM $ 102.72
-3.99%
$ 102,718 $ 52,548
Apr 16, 4 AM $ 106.98
+0.30%
$ 106,985 $ 52,667
Apr 16, 3 AM $ 106.66
+3.76%
$ 106,665 $ 52,474
Apr 16, 2 AM $ 102.8
-0.15%
$ 102,800 $ 52,451
Apr 16, 1 AM $ 102.96
+0.04%
$ 102,958 $ 52,624
Apr 16, 12 AM $ 102.92
-0.01%
$ 102,918 $ 52,570
Apr 15, 11 PM $ 102.93
+0.00%
$ 102,930 $ 52,693
Apr 15, 10 PM $ 102.89
-3.34%
$ 102,895 $ 51,294
Apr 15, 9 PM $ 106.45
+4.01%
$ 106,450 $ 51,138
Apr 15, 8 PM $ 102.35
+0.04%
$ 102,350 $ 51,083
Apr 15, 7 PM $ 102.31
-0.65%
$ 102,310 $ 51,064
Apr 15, 6 PM $ 102.98
+0.00%
$ 102,980 $ 51,403
Apr 15, 5 PM $ 102.98
-0.20%
$ 102,980 $ 51,188
Apr 15, 4 PM $ 103.19
+0.83%
$ 103,190 $ 51,354
Apr 15, 3 PM $ 102.34
-0.15%
$ 102,340 $ 51,854
Apr 15, 2 PM $ 102.49
-0.47%
$ 102,490 $ 54,272
Apr 15, 1 PM $ 102.97
+0.67%
$ 102,970 $ 22,066
Apr 15, 12 PM $ 102.28
+0.85%
$ 102,280 $ 22,174
Apr 15, 11 AM $ 101.42
-0.28%
$ 101,420 $ 22,141
Apr 15, 10 AM $ 101.7
-0.56%
$ 101,700 $ 22,193
Apr 15, 9 AM $ 102.27
-0.26%
$ 102,270 $ 22,127
Apr 15, 8 AM $ 102.54
+0.52%
$ 102,535 $ 22,149
Apr 15, 7 AM $ 102.01
-0.85%
$ 102,006 $ 22,131
Apr 15, 6 AM $ 102.88
+1.48%
$ 102,884 $ 21,773
Apr 15, 5 AM $ 101.38
-0.20%
$ 101,380 $ 21,719
Apr 15, 4 AM $ 101.58
-0.78%
$ 101,580 $ 21,525
Apr 15, 3 AM $ 102.88
+1.18%
$ 102,882 $ 21,515
Apr 15, 2 AM $ 101.69
-1.22%
$ 101,685 $ 21,587
Apr 15, 1 AM $ 102.88
-0.11%
$ 102,882 $ 21,703
Apr 15, 12 AM $ 103
+0.11%
$ 103,000 $ 21,815
Apr 14, 11 PM $ 102.89
+1.22%
$ 102,890 $ 21,667
Apr 14, 10 PM $ 101.65
+0.92%
$ 101,647 $ 21,838
Apr 14, 9 PM $ 100.72
-0.03%
$ 100,719 $ 22,007
Apr 14, 8 PM $ 100.75
-0.86%
$ 100,750 $ 21,880
Apr 14, 7 PM $ 101.62
+0.19%
$ 101,620 $ 21,801
Apr 14, 6 PM $ 101.43
-0.63%
$ 101,426 $ 21,628
Apr 14, 5 PM $ 102.07
+0.16%
$ 102,074 $ 21,730
Apr 14, 4 PM $ 101.91
-0.28%
$ 101,910 $ 21,759
Apr 14, 3 PM $ 102.2
-0.06%
$ 102,200 $ 21,199