Abbott xStock Historical Data

ABTX Page 34
Download
Date Close Price change Market cap Trading volume
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
Apr 14, 2 PM $ 102.26
+0.46%
$ 102,262 $ 18,719
Apr 14, 1 PM $ 101.79
+0.75%
$ 101,794 $ 18,610
Apr 14, 12 PM $ 101.03
+0.20%
$ 101,032 $ 18,512
Apr 14, 11 AM $ 100.79
-1.33%
$ 100,792 $ 18,685
Apr 14, 10 AM $ 102.15
-0.03%
$ 102,150 $ 18,529
Apr 14, 9 AM $ 102.18
+0.94%
$ 102,179 $ 18,715
Apr 14, 8 AM $ 101.23
-1.43%
$ 101,232 $ 18,670
Apr 14, 7 AM $ 102.7
+0.16%
$ 102,698 $ 18,508
Apr 14, 6 AM $ 102.54
+1.85%
$ 102,535 $ 18,663
Apr 14, 5 AM $ 100.67
-2.02%
$ 100,673 $ 18,791
Apr 14, 4 AM $ 102.75
+0.13%
$ 102,750 $ 18,916
Apr 14, 3 AM $ 102.62
+2.20%
$ 102,616 $ 18,857
Apr 14, 2 AM $ 100.41
+0.21%
$ 100,410 $ 18,897
Apr 14, 1 AM $ 100.2
-2.56%
$ 100,200 $ 19,004
Apr 14, 12 AM $ 102.83
+1.14%
$ 102,830 $ 18,876
Apr 13, 11 PM $ 101.64
-0.21%
$ 101,640 $ 19,016
Apr 13, 10 PM $ 101.85
-0.40%
$ 101,850 $ 18,880
Apr 13, 9 PM $ 102.26
+0.78%
$ 102,260 $ 18,850
Apr 13, 8 PM $ 101.47
+0.21%
$ 101,470 $ 19,001
Apr 13, 7 PM $ 101.26
+0.08%
$ 101,259 $ 19,022
Apr 13, 6 PM $ 101.18
+0.24%
$ 101,179 $ 18,858
Apr 13, 5 PM $ 100.94
+0.31%
$ 100,940 $ 18,885
Apr 13, 4 PM $ 100.63
+0.53%
$ 100,629 $ 18,856
Apr 13, 3 PM $ 100.23
+0.27%
$ 100,230 $ 18,950
Apr 13, 2 PM $ 99.9
+0.22%
$ 99,905 $ 18,980