Abbott xStock Historical Data

ABTX Page 46
Download
Date Close Price change Market cap Trading volume
Jan 20, 1 AM $ 122.29
+0.80%
$ 122,285 $ 27,332
Jan 20, 12 AM $ 121.31
-1.30%
$ 121,311 $ 26,902
Jan 19, 11 PM $ 122.91
-0.06%
$ 122,905 $ 27,134
Jan 19, 10 PM $ 122.98
-1.13%
$ 122,960 $ 26,806
Jan 19, 9 PM $ 124.39
+1.79%
$ 124,388 $ 26,582
Jan 19, 8 PM $ 122.2
-0.64%
$ 122,205 $ 26,259
Jan 19, 7 PM $ 122.99
-0.13%
$ 122,990 $ 26,046
Jan 19, 6 PM $ 123.15
+0.33%
$ 123,145 $ 25,750
Jan 19, 5 PM $ 122.75
+0.38%
$ 122,745 $ 25,680
Jan 19, 4 PM $ 122.28
+0.11%
$ 122,275 $ 25,532
Jan 19, 3 PM $ 122.14
-0.31%
$ 122,140 $ 25,450
Jan 19, 2 PM $ 122.52
-0.05%
$ 122,550 $ 25,310
Jan 19, 1 PM $ 122.58
+0.76%
$ 122,580 $ 25,092
Jan 19, 12 PM $ 121.66
+0.10%
$ 122,635 $ 24,919
Jan 19, 11 AM $ 121.54
+0.40%
$ 121,535 $ 24,779
Jan 19, 10 AM $ 121.06
+0.27%
$ 120,490 $ 24,555
Jan 19, 9 AM $ 118.92
-1.50%
$ 118,920 $ 24,442
Jan 19, 8 AM $ 120.73
-0.01%
$ 120,731 $ 24,204
Jan 19, 7 AM $ 120.75
-1.49%
$ 120,749 $ 24,537
Jan 19, 6 AM $ 122.58
+2.14%
$ 122,580 $ 24,718
Jan 19, 5 AM $ 120.01
+0.00%
$ 120,010 $ 24,841
Jan 19, 4 AM $ 120.01
-2.10%
$ 120,010 $ 24,842
Jan 19, 3 AM $ 122.58
+1.90%
$ 121,396 $ 24,958
Jan 19, 2 AM $ 120.3
-1.86%
$ 121,441 $ 24,790
Jan 19, 1 AM $ 122.58
+1.73%
$ 122,580 $ 24,641
Jan 19, 12 AM $ 120.49
-1.04%
$ 120,490 $ 24,515
Jan 18, 11 PM $ 121.76
-0.14%
$ 121,760 $ 24,084
Jan 18, 10 PM $ 121.93
+0.14%
$ 121,930 $ 24,028
Jan 18, 9 PM $ 121.76
-0.14%
$ 121,760 $ 24,126
Jan 18, 8 PM $ 121.93
+0.28%
$ 121,930 $ 23,973
Jan 18, 7 PM $ 121.76
+0.00%
$ 121,760 $ 23,933
Jan 18, 6 PM $ 121.76
-0.09%
$ 121,760 $ 24,049
Jan 18, 5 PM $ 121.87
+0.23%
$ 121,870 $ 23,976
Jan 18, 4 PM $ 121.59
-0.23%
$ 121,590 $ 24,223
Jan 18, 3 PM $ 121.87
+0.23%
$ 121,870 $ 24,261
Jan 18, 2 PM $ 121.59
-0.17%
$ 121,590 $ 24,276
Jan 18, 1 PM $ 121.8
-0.64%
$ 121,796 $ 24,404
Jan 18, 12 PM $ 122.58
+0.65%
$ 122,580 $ 24,425
Jan 18, 11 AM $ 121.79
+0.00%
$ 121,789 $ 24,346
Jan 18, 10 AM $ 121.79
+0.40%
$ 122,580 $ 24,273
Jan 18, 9 AM $ 121.31
+0.00%
$ 121,310 $ 24,393
Jan 18, 8 AM $ 121.31
-0.52%
$ 121,310 $ 24,569
Jan 18, 7 AM $ 121.95
+0.00%
$ 121,945 $ 24,388
Jan 18, 6 AM $ 121.95
-0.04%
$ 121,946 $ 24,060
Jan 18, 5 AM $ 122
+0.48%
$ 121,996 $ 24,079
Jan 18, 4 AM $ 121.41
-0.95%
$ 121,995 $ 24,088
Jan 18, 3 AM $ 122.58
+0.00%
$ 122,580 $ 24,220
Jan 18, 2 AM $ 122.58
+1.05%
$ 122,580 $ 24,224
Jan 18, 1 AM $ 121.31
-1.04%
$ 121,310 $ 24,254
Jan 18, 12 AM $ 122.58
+0.00%
$ 122,580 $ 24,399