Abbott xStock Historical Data

ABTX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 10, 2025 $ 124.94
+0.17%
$ 124,940 $ 1,558
Nov 9, 2025 $ 124.72
+0.00%
$ 124,722 $ 45
Nov 7, 2025 $ 126.01
+0.71%
$ 126,011 $ 525
Nov 6, 2025 $ 122.53
-3.84%
$ -- $ 153
Nov 5, 2025 $ 127.06
-0.05%
$ 127,059 $ 217
Nov 4, 2025 $ 127.12
+2.89%
$ 127,119 $ 19,616
Nov 3, 2025 $ 123.54
-1.41%
$ 123,544 $ 960
Oct 31, 2025 $ 124.97
+0.00%
$ -- $ 1,042
Oct 30, 2025 $ 124.48
-0.71%
$ -- $ 698
Oct 29, 2025 $ 125.37
-0.14%
$ 125,371 $ 1,004
Oct 28, 2025 $ 125.78
-1.95%
$ 125,781 $ 1,915
Oct 27, 2025 $ 128.29
+0.73%
$ 128,288 $ 3,816
Oct 24, 2025 $ 127.4
+0.13%
$ -- $ 690
Oct 23, 2025 $ 129.39
+1.55%
$ -- $ 451
Oct 22, 2025 $ 128.59
-1.58%
$ 128,587 $ 294
Oct 21, 2025 $ 130.65
+1.04%
$ 130,655 $ 24
Oct 20, 2025 $ 129.31
-0.26%
$ 129,306 $ 83
Oct 17, 2025 $ 128.22
+0.60%
$ 128,218 $ 43
Oct 16, 2025 $ 128.66
+0.59%
$ 128,657 $ 177
Oct 15, 2025 $ 127.91
-4.60%
$ 127,908 $ 128
Oct 14, 2025 $ 131.05
-0.05%
$ -- $ 262
Oct 13, 2025 $ 132.81
+0.00%
$ -- $ 153
Oct 12, 2025 $ 131.64
+0.00%
$ -- $ 26
Oct 11, 2025 $ 131.64
+0.61%
$ 131,638 $ 79
Oct 10, 2025 $ 133.62
+0.00%
$ -- $ 152
Oct 9, 2025 $ 132.81
-0.67%
$ 132,805 $ 392
Oct 8, 2025 $ 133.7
-1.65%
$ 133,696 $ 94
Oct 7, 2025 $ 135.94
-0.81%
$ 135,940 $ 593
Oct 6, 2025 $ 137.05
+0.82%
$ 137,048 $ 259
Oct 5, 2025 $ 135.93
+0.77%
$ 135,931 $ 26
Oct 4, 2025 $ 134.89
-0.29%
$ 134,887 $ 207
Oct 3, 2025 $ 135.28
+2.05%
$ 135,280 $ 652,398
Oct 2, 2025 $ 132.56
-0.64%
$ 132,560 $ 611,617
Oct 1, 2025 $ 133.5
-0.90%
$ 133,418 $ 614,174
Sep 30, 2025 $ 134.93
+1.32%
$ 134,710 $ 572,863
Sep 29, 2025 $ 133.17
+0.11%
$ 133,171 $ 82
Sep 28, 2025 $ 133.09
+0.17%
$ 133,030 $ 16,302
Sep 27, 2025 $ 132.87
+0.08%
$ 132,870 $ 15,742
Sep 26, 2025 $ 133.64
+0.96%
$ 132,765 $ 376
Sep 25, 2025 $ 132.21
-0.74%
$ 132,360 $ 486,723
Sep 24, 2025 $ 133.21
-2.52%
$ 133,190 $ 316
Sep 23, 2025 $ 136.66
+0.52%
$ 136,655 $ 201
Sep 22, 2025 $ 135.96
+1.51%
$ 135,949 $ 318
Sep 21, 2025 $ 133.99
-2.22%
$ 133,987 $ 12,084
Sep 20, 2025 $ 137.18
+0.31%
$ 137,033 $ 14,152
Sep 19, 2025 $ 136.76
+1.50%
$ 136,760 $ 812,712
Sep 18, 2025 $ 134.74
+0.70%
$ 134,740 $ 669,527
Sep 17, 2025 $ 133.84
+0.44%
$ 133,810 $ 632,821
Sep 16, 2025 $ 133.3
-2.28%
$ 133,260 $ 551,984
Sep 15, 2025 $ 136.42
+1.79%
$ 136,400 $ 11