Abbott xStock Historical Data

ABTX Page 49
Download
Date Close Price change Market cap Trading volume
Mar 16, 1 PM $ 109.21
-0.11%
$ 108,980 $ 17,929
Mar 16, 12 PM $ 109.33
-0.45%
$ 109,329 $ 18,037
Mar 16, 11 AM $ 109.83
+1.48%
$ 109,829 $ 17,787
Mar 16, 10 AM $ 108.23
+0.01%
$ 108,230 $ 17,640
Mar 16, 9 AM $ 108.22
-1.46%
$ 108,220 $ 17,609
Mar 16, 8 AM $ 109.82
+0.98%
$ 109,819 $ 17,691
Mar 16, 7 AM $ 108.75
-0.51%
$ 108,750 $ 17,561
Mar 16, 6 AM $ 109.31
+0.67%
$ 109,309 $ 17,456
Mar 16, 5 AM $ 108.58
-1.33%
$ 108,579 $ 17,499
Mar 16, 4 AM $ 110.04
+0.22%
$ 110,045 $ 17,594
Mar 16, 3 AM $ 109.81
+1.65%
$ 109,808 $ 17,371
Mar 16, 2 AM $ 108.03
-1.14%
$ 108,025 $ 17,364
Mar 16, 1 AM $ 108.25
+0.45%
$ 108,250 $ 17,415
Mar 16, 12 AM $ 107.77
-1.00%
$ 107,770 $ 17,502
Mar 15, 11 PM $ 109.13
+0.00%
$ 109,130 $ 17,477
Mar 15, 10 PM $ 109.13
+0.51%
$ 109,130 $ 17,334
Mar 15, 9 PM $ 108.58
-0.25%
$ 108,580 $ 17,442
Mar 15, 8 PM $ 108.58
+0.00%
$ 108,580 $ 17,510
Mar 15, 7 PM $ 108.58
+0.00%
$ 108,580 $ 17,354
Mar 15, 6 PM $ 108.58
-0.50%
$ 108,580 $ 17,317
Mar 15, 5 PM $ 109.13
+0.00%
$ 109,130 $ 17,104
Mar 15, 4 PM $ 109.13
+0.51%
$ 109,130 $ 17,194
Mar 15, 3 PM $ 108.58
+0.00%
$ 108,855 $ 17,274
Mar 15, 2 PM $ 108.58
-0.50%
$ 108,580 $ 17,329
Mar 15, 1 PM $ 109.13
+0.25%
$ 109,130 $ 17,319
Mar 15, 12 PM $ 108.86
+0.25%
$ 108,855 $ 17,159
Mar 15, 11 AM $ 108.58
-0.50%
$ 108,580 $ 17,046
Mar 15, 10 AM $ 109.13
+0.00%
$ 109,130 $ 17,285
Mar 15, 9 AM $ 109.13
+0.00%
$ 109,130 $ 17,359
Mar 15, 8 AM $ 109.13
+0.51%
$ 109,130 $ 17,401
Mar 15, 7 AM $ 108.58
-0.50%
$ 108,580 $ 17,429
Mar 15, 6 AM $ 109.13
+0.51%
$ 109,130 $ 17,555
Mar 15, 5 AM $ 108.58
-0.25%
$ 108,580 $ 17,376
Mar 15, 4 AM $ 108.58
-0.50%
$ 108,580 $ 17,315
Mar 15, 3 AM $ 109.13
+0.51%
$ 109,130 $ 17,390
Mar 15, 2 AM $ 108.58
-0.50%
$ 108,580 $ 17,375
Mar 15, 1 AM $ 109.13
+0.51%
$ 109,130 $ 17,530
Mar 15, 12 AM $ 108.58
+0.00%
$ 108,580 $ 17,575
Mar 14, 11 PM $ 108.58
-0.50%
$ 108,580 $ 17,685
Mar 14, 10 PM $ 109.13
+0.51%
$ 109,130 $ 17,694
Mar 14, 9 PM $ 108.58
+0.00%
$ 108,580 $ 17,685
Mar 14, 8 PM $ 108.58
-0.50%
$ 108,580 $ 17,759
Mar 14, 7 PM $ 109.13
+0.25%
$ 109,130 $ 17,930
Mar 14, 6 PM $ 108.58
-0.50%
$ 108,580 $ 17,880
Mar 14, 5 PM $ 108.86
+0.00%
$ 108,855 $ 18,170
Mar 14, 4 PM $ 109.13
+0.51%
$ 109,130 $ 17,999
Mar 14, 3 PM $ 108.58
-0.50%
$ 108,580 $ 17,965
Mar 14, 2 PM $ 109.13
+0.51%
$ 109,130 $ 18,139
Mar 14, 1 PM $ 108.58
-0.50%
$ 108,580 $ 17,927
Mar 14, 12 PM $ 109.13
+0.00%
$ 109,130 $ 18,028