Abbott xStock Historical Data

ABTX Page 4
Download
Date Close Price change Market cap Trading volume
Aug 9, 12 AM $ 108.17
-0.02%
$ 108,170 $ 50,633
Aug 8, 11 PM $ 108.19
-0.24%
$ 108,190 $ 50,680
Aug 8, 10 PM $ 108.44
-0.14%
$ 108,445 $ 52,946
Aug 8, 9 PM $ 108.59
+0.17%
$ 108,593 $ 54,945
Aug 8, 8 PM $ 108.41
+0.08%
$ 108,411 $ 55,698
Aug 8, 7 PM $ 108.32
-0.25%
$ 108,325 $ 58,353
Aug 8, 6 PM $ 108.59
+0.07%
$ 108,594 $ 61,459
Aug 8, 5 PM $ 108.52
+0.52%
$ 108,521 $ 63,705
Aug 8, 4 PM $ 107.95
-0.14%
$ 107,955 $ 66,654
Aug 8, 3 PM $ 108.11
-0.34%
$ 108,108 $ 67,941
Aug 8, 2 PM $ 108.48
+0.05%
$ 108,477 $ 70,381
Aug 8, 1 PM $ 108.43
+0.01%
$ 108,426 $ 71,344
Aug 8, 12 PM $ 108.42
-0.13%
$ 108,420 $ 80,134
Aug 8, 11 AM $ 108.56
+0.07%
$ 108,558 $ 81,316
Aug 8, 10 AM $ 108.48
+0.03%
$ 108,476 $ 81,856
Aug 8, 9 AM $ 108.45
+0.03%
$ 108,449 $ 83,180
Aug 8, 8 AM $ 108.41
-0.10%
$ 108,412 $ 85,156
Aug 8, 7 AM $ 108.52
+0.05%
$ 108,518 $ 89,219
Aug 8, 6 AM $ 108.46
-0.16%
$ 108,464 $ 90,897
Aug 8, 5 AM $ 108.64
+0.04%
$ 108,638 $ 92,106
Aug 8, 4 AM $ 108.59
-0.01%
$ 108,590 $ 93,325
Aug 8, 3 AM $ 108.61
-0.01%
$ 108,607 $ 95,017
Aug 8, 2 AM $ 108.61
-0.20%
$ 108,615 $ 96,267
Aug 8, 1 AM $ 108.83
-0.25%
$ 108,834 $ 97,745
Aug 8, 12 AM $ 109.1
+0.04%
$ 109,104 $ 100,173
Aug 7, 11 PM $ 109.06
-0.07%
$ 109,060 $ 101,148
Aug 7, 10 PM $ 109.13
-0.15%
$ 109,132 $ 101,193
Aug 7, 9 PM $ 109.3
+0.41%
$ 109,296 $ 100,213
Aug 7, 8 PM $ 108.85
-0.26%
$ 108,853 $ 101,420
Aug 7, 7 PM $ 109.14
-0.04%
$ 109,137 $ 100,243
Aug 7, 6 PM $ 109.18
+0.21%
$ 109,179 $ 100,350
Aug 7, 5 PM $ 108.95
-0.09%
$ 108,954 $ 99,586
Aug 7, 4 PM $ 109.05
+0.45%
$ 109,047 $ 98,138
Aug 7, 3 PM $ 108.51
-0.18%
$ 108,514 $ 97,595
Aug 7, 2 PM $ 108.71
+0.04%
$ 108,712 $ 98,162
Aug 7, 1 PM $ 108.67
-0.24%
$ 108,669 $ 102,367
Aug 7, 12 PM $ 108.94
+0.11%
$ 108,938 $ 98,949
Aug 7, 11 AM $ 108.82
+0.01%
$ 108,817 $ 98,790
Aug 7, 10 AM $ 108.81
-0.37%
$ 108,809 $ 100,265
Aug 7, 9 AM $ 109.22
+0.16%
$ 109,216 $ 101,405
Aug 7, 8 AM $ 109.05
+0.14%
$ 109,047 $ 102,978
Aug 7, 7 AM $ 108.94
+0.34%
$ 108,938 $ 99,768
Aug 7, 6 AM $ 108.57
-0.48%
$ 108,565 $ 99,878
Aug 7, 5 AM $ 109.09
-0.04%
$ 109,086 $ 99,506
Aug 7, 4 AM $ 109.13
-0.27%
$ 109,132 $ 99,990
Aug 7, 3 AM $ 109.38
-0.21%
$ 109,376 $ 98,783
Aug 7, 2 AM $ 109.61
-0.14%
$ 109,611 $ 99,363
Aug 7, 1 AM $ 109.83
-0.21%
$ 109,830 $ 99,403
Aug 7, 12 AM $ 110.06
-0.01%
$ 110,059 $ 98,150
Aug 6, 11 PM $ 110.07
+0.12%
$ 110,075 $ 97,134