Abbott xStock Historical Data

ABTX Page 4
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 1 PM $ 99.69
-1.26%
$ 99,690 $ 19,049
Apr 13, 12 PM $ 100.96
-0.11%
$ 100,959 $ 19,057
Apr 13, 11 AM $ 101.07
-0.39%
$ 101,069 $ 19,061
Apr 13, 10 AM $ 101.47
+1.72%
$ 101,468 $ 18,990
Apr 13, 9 AM $ 99.75
-0.94%
$ 99,750 $ 18,948
Apr 13, 8 AM $ 100.7
+0.90%
$ 100,695 $ 19,008
Apr 13, 7 AM $ 99.8
-0.56%
$ 99,800 $ 19,074
Apr 13, 6 AM $ 100.36
-0.54%
$ 100,360 $ 19,192
Apr 13, 5 AM $ 100.9
+0.56%
$ 100,900 $ 19,067
Apr 13, 4 AM $ 100.33
-0.51%
$ 100,334 $ 18,927
Apr 13, 3 AM $ 100.85
-1.27%
$ 100,850 $ 18,964
Apr 13, 2 AM $ 102.15
+1.51%
$ 102,150 $ 18,854
Apr 13, 1 AM $ 100.64
+1.94%
$ 100,635 $ 18,485
Apr 13, 12 AM $ 98.72
-2.39%
$ 98,720 $ 18,708
Apr 12, 11 PM $ 101.14
+0.12%
$ 101,140 $ 18,693
Apr 12, 10 PM $ 101.02
+0.00%
$ 101,020 $ 18,776
Apr 12, 9 PM $ 101.02
+0.00%
$ 101,020 $ 18,681
Apr 12, 8 PM $ 101.02
-0.12%
$ 101,020 $ 18,644
Apr 12, 7 PM $ 101.14
+0.12%
$ 101,140 $ 18,650
Apr 12, 6 PM $ 101.02
-0.06%
$ 101,020 $ 18,918
Apr 12, 5 PM $ 101.14
+0.12%
$ 101,140 $ 18,738
Apr 12, 4 PM $ 101.02
-0.06%
$ 101,020 $ 18,628
Apr 12, 3 PM $ 101.02
-0.11%
$ 101,020 $ 18,569
Apr 12, 2 PM $ 101.13
+0.11%
$ 101,130 $ 18,622