Abbott xStock Historical Data

ABTX Page 47
Download
Date Close Price change Market cap Trading volume
Jan 18, 1 AM $ 121.31
-1.04%
$ 121,310 $ 24,254
Jan 18, 12 AM $ 122.58
+0.00%
$ 122,580 $ 24,399
Jan 17, 11 PM $ 121.64
+0.52%
$ 121,640 $ 24,417
Jan 17, 10 PM $ 121.01
-1.28%
$ 121,010 $ 24,355
Jan 17, 9 PM $ 122.58
+0.69%
$ 122,580 $ 24,810
Jan 17, 8 PM $ 121.74
+0.08%
$ 121,744 $ 25,047
Jan 17, 7 PM $ 121.65
+1.09%
$ 121,646 $ 25,059
Jan 17, 6 PM $ 120.34
-0.58%
$ 120,340 $ 25,257
Jan 17, 5 PM $ 121.04
+0.39%
$ 121,510 $ 25,454
Jan 17, 4 PM $ 120.57
-0.83%
$ 120,565 $ 25,452
Jan 17, 3 PM $ 121.57
+0.80%
$ 121,570 $ 27,049
Jan 17, 2 PM $ 120.6
-0.31%
$ 120,600 $ 27,438
Jan 17, 1 PM $ 120.97
+0.27%
$ 120,970 $ 28,566
Jan 17, 12 PM $ 120.65
-0.10%
$ 120,645 $ 28,558
Jan 17, 11 AM $ 120.76
-0.32%
$ 120,765 $ 28,567
Jan 17, 10 AM $ 121.15
+0.96%
$ 121,060 $ 29,365
Jan 17, 9 AM $ 119.99
+0.17%
$ 120,560 $ 29,718
Jan 17, 8 AM $ 119.79
-0.58%
$ 120,285 $ 29,609
Jan 17, 7 AM $ 120.49
-0.05%
$ 120,490 $ 29,717
Jan 17, 6 AM $ 120.55
+0.28%
$ 120,545 $ 30,072
Jan 17, 5 AM $ 120.21
-0.29%
$ 120,210 $ 30,355
Jan 17, 4 AM $ 120.56
-0.11%
$ 120,560 $ 30,311
Jan 17, 3 AM $ 120.69
+0.24%
$ 121,170 $ 31,378
Jan 17, 2 AM $ 120.4
+0.39%
$ 120,400 $ 31,403
Jan 17, 1 AM $ 119.94
-1.93%
$ 119,935 $ 31,422
Jan 17, 12 AM $ 122.3
+0.02%
$ 122,300 $ 31,522
Jan 16, 11 PM $ 122.28
+0.05%
$ 122,280 $ 31,659
Jan 16, 10 PM $ 122.22
-0.30%
$ 122,216 $ 31,675
Jan 16, 9 PM $ 122.58
+0.28%
$ 122,584 $ 31,422
Jan 16, 8 PM $ 122.24
-0.38%
$ 122,240 $ 31,203
Jan 16, 7 PM $ 122.74
-0.28%
$ 122,821 $ 31,662
Jan 16, 6 PM $ 123.08
+0.13%
$ 123,085 $ 31,451
Jan 16, 5 PM $ 122.97
-0.13%
$ 122,966 $ 31,667
Jan 16, 4 PM $ 123.13
+0.09%
$ 123,131 $ 31,611
Jan 16, 3 PM $ 123.07
+0.22%
$ 123,067 $ 30,023
Jan 16, 2 PM $ 122.8
-0.86%
$ 122,803 $ 29,705
Jan 16, 1 PM $ 123.87
+0.58%
$ 123,872 $ 28,596
Jan 16, 12 PM $ 123.16
-0.29%
$ 123,161 $ 28,517
Jan 16, 11 AM $ 123.52
-0.28%
$ 123,525 $ 28,440
Jan 16, 10 AM $ 123.88
+0.03%
$ 123,876 $ 27,764
Jan 16, 9 AM $ 123.84
+0.56%
$ 123,844 $ 27,504
Jan 16, 8 AM $ 123.22
-0.86%
$ 123,224 $ 27,939
Jan 16, 7 AM $ 124.29
+0.28%
$ 124,295 $ 28,038
Jan 16, 6 AM $ 123.95
-0.42%
$ 123,950 $ 27,572
Jan 16, 5 AM $ 124.47
-0.09%
$ 124,170 $ 27,157
Jan 16, 4 AM $ 124.58
+0.19%
$ 124,577 $ 27,691
Jan 16, 3 AM $ 124.34
+0.02%
$ 124,345 $ 27,583
Jan 16, 2 AM $ 124.32
-0.30%
$ 124,320 $ 27,390
Jan 16, 1 AM $ 124.7
+0.51%
$ 124,698 $ 27,542
Jan 16, 12 AM $ 124.07
+0.61%
$ 124,330 $ 26,531