Abbott xStock Historical Data

ABTX Page 47
Download
Date Close Price change Market cap Trading volume
Mar 20, 12 PM $ 108.22
-0.15%
$ 108,220 $ 26,506
Mar 20, 11 AM $ 108.38
-0.21%
$ 108,380 $ 26,689
Mar 20, 10 AM $ 108.61
-0.31%
$ 108,605 $ 26,620
Mar 20, 9 AM $ 108.94
-0.10%
$ 108,940 $ 26,610
Mar 20, 8 AM $ 109.05
-1.10%
$ 109,050 $ 26,752
Mar 20, 7 AM $ 110.26
+1.20%
$ 110,260 $ 26,865
Mar 20, 6 AM $ 108.95
-2.93%
$ 108,951 $ 26,336
Mar 20, 5 AM $ 112.24
-0.16%
$ 112,240 $ 26,340
Mar 20, 4 AM $ 112.42
+3.48%
$ 112,415 $ 26,169
Mar 20, 3 AM $ 108.63
+0.03%
$ 108,633 $ 26,160
Mar 20, 2 AM $ 108.6
-3.42%
$ 108,600 $ 26,267
Mar 20, 1 AM $ 112.44
+2.32%
$ 112,440 $ 26,220
Mar 20, 12 AM $ 107.9
-3.73%
$ 107,900 $ 26,321
Mar 19, 11 PM $ 112.08
+3.07%
$ 112,080 $ 26,204
Mar 19, 10 PM $ 108.74
-3.03%
$ 108,740 $ 26,312
Mar 19, 9 PM $ 112.14
+4.07%
$ 112,137 $ 26,337
Mar 19, 8 PM $ 107.75
-0.44%
$ 107,750 $ 26,364
Mar 19, 7 PM $ 108.23
-0.20%
$ 108,230 $ 26,499
Mar 19, 6 PM $ 108.45
-0.55%
$ 108,448 $ 26,677
Mar 19, 5 PM $ 109.04
-0.09%
$ 109,045 $ 23,409
Mar 19, 4 PM $ 109.14
-0.03%
$ 109,140 $ 23,339
Mar 19, 3 PM $ 109.17
-0.27%
$ 109,170 $ 23,194
Mar 19, 2 PM $ 109.47
-0.21%
$ 109,470 $ 23,271
Mar 19, 1 PM $ 109.7
-0.05%
$ 109,700 $ 23,210
Mar 19, 12 PM $ 109.75
+0.56%
$ 109,750 $ 18,995
Mar 19, 11 AM $ 109.14
+0.65%
$ 109,140 $ 18,865
Mar 19, 10 AM $ 108.43
-1.80%
$ 108,430 $ 18,885
Mar 19, 9 AM $ 110.42
+2.17%
$ 110,422 $ 18,785
Mar 19, 8 AM $ 108.07
-0.06%
$ 108,074 $ 18,702
Mar 19, 7 AM $ 108.14
-2.52%
$ 108,140 $ 18,727
Mar 19, 6 AM $ 107.7
-0.42%
$ 107,696 $ 18,613
Mar 19, 5 AM $ 108.15
-5.71%
$ 108,153 $ 18,703
Mar 19, 4 AM $ 114.71
+2.28%
$ 114,709 $ 18,797
Mar 19, 3 AM $ 108.67
+0.93%
$ 108,674 $ 18,623
Mar 19, 2 AM $ 107.67
-0.26%
$ 107,668 $ 9,326
Mar 19, 1 AM $ 107.95
+0.20%
$ 107,948 $ 18,587
Mar 19, 12 AM $ 107.74
-1.01%
$ 107,736 $ 18,714
Mar 18, 11 PM $ 108.84
+0.11%
$ 108,840 $ 18,709
Mar 18, 10 PM $ 108.72
+0.93%
$ 108,720 $ 18,459
Mar 18, 9 PM $ 107.72
-3.01%
$ 107,720 $ 18,533
Mar 18, 8 PM $ 111.06
+0.13%
$ 111,065 $ 18,446
Mar 18, 7 PM $ 110.93
+3.02%
$ 110,925 $ 18,535
Mar 18, 6 PM $ 107.67
-4.67%
$ 107,669 $ 18,352
Mar 18, 5 PM $ 112.95
-0.06%
$ 112,947 $ 18,251
Mar 18, 4 PM $ 113.01
-0.14%
$ 113,010 $ 18,239
Mar 18, 3 PM $ 113.17
+4.91%
$ 113,169 $ 21,860
Mar 18, 2 PM $ 107.87
-2.27%
$ 107,875 $ 21,884
Mar 18, 1 PM $ 110.38
-1.89%
$ 110,380 $ 22,048
Mar 18, 12 PM $ 112.56
-2.89%
$ 112,561 $ 21,841
Mar 18, 11 AM $ 115.91
+2.40%
$ 115,910 $ 21,781