Abbott xStock Historical Data

ABTX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 14, 2025 $ 134.02
+0.00%
$ 134,020 $ 17,730
Sep 13, 2025 $ 134.02
+0.10%
$ 134,020 $ 20,606
Sep 12, 2025 $ 133.89
+1.13%
$ 133,890 $ 541,927
Sep 11, 2025 $ 132.39
+1.85%
$ 132,390 $ 520,053
Sep 10, 2025 $ 129.98
-1.37%
$ 129,980 $ 712,416
Sep 9, 2025 $ 131.79
-0.42%
$ 131,791 $ 534,806
Sep 8, 2025 $ 132.56
-0.11%
$ -- $ 5,335
Sep 7, 2025 $ 132.55
-0.04%
$ 132,550 $ 5,269
Sep 6, 2025 $ 132.6
+0.01%
$ 132,600 $ 4,243
Sep 5, 2025 $ 132.59
-0.10%
$ 132,590 $ 466,553
Sep 4, 2025 $ 132.66
+0.75%
$ 132,721 $ 436,934
Sep 3, 2025 $ 131.95
+0.37%
$ 132,080 $ 699,592
Sep 1, 2025 $ 132.56
-0.11%
$ -- $ 130,829
Aug 31, 2025 $ 132.64
+0.03%
$ 132,710 $ 137,505
Aug 30, 2025 $ 133.05
+0.43%
$ 132,600 $ 155,561
Aug 29, 2025 $ 132.48
+0.42%
$ 132,480 $ 964,183
Aug 28, 2025 $ 131.48
+0.34%
$ 131,480 $ 1.05 million
Aug 27, 2025 $ 131.34
-0.33%
$ 131,040 $ 995,871
Aug 26, 2025 $ 131.78
+0.85%
$ 131,780 $ 796,673
Aug 25, 2025 $ 131.49
-1.19%
$ -- $ 237,305
Aug 24, 2025 $ 132.33
+0.24%
$ 132,640 $ 211,821
Aug 23, 2025 $ 133.07
+0.80%
$ 132,530 $ 234,505
Aug 22, 2025 $ 132.32
-0.02%
$ 132,500 $ 896,784
Aug 21, 2025 $ 132.57
-0.19%
$ 133,140 $ 985,830
Aug 20, 2025 $ 132.35
+0.23%
$ 132,820 $ 1.06 million
Aug 19, 2025 $ 131.2
+0.61%
$ 132,050 $ 927,929
Aug 18, 2025 $ 130.4
-1.33%
$ 130,400 $ 932,433
Aug 17, 2025 $ 132.16
+0.00%
$ 132,160 $ 165,335
Aug 16, 2025 $ 132.16
+0.00%
$ 132,160 $ 147,379
Aug 15, 2025 $ 132.16
+2.84%
$ 132,160 $ 770,393
Aug 14, 2025 $ 129.55
+0.48%
$ 128,510 $ 852,557
Aug 13, 2025 $ 128.93
-1.83%
$ 128,930 $ 1.22 million
Aug 12, 2025 $ 131.33
-0.31%
$ 131,330 $ 1.61 million
Aug 11, 2025 $ 131.74
-2.25%
$ 131,740 $ 1.59 million
Aug 10, 2025 $ 134.77
+0.54%
$ 134,770 $ 216,377
Aug 9, 2025 $ 134.04
-0.53%
$ 134,040 $ 206,403
Aug 8, 2025 $ 134.75
+2.08%
$ 134,040 $ 1.6 million
Aug 7, 2025 $ 132.81
+1.34%
$ 132,810 $ 1.69 million
Aug 6, 2025 $ 131.05
+0.84%
$ 131,050 $ 1.49 million
Aug 5, 2025 $ 129.96
-0.08%
$ 129,960 $ 1.68 million
Aug 4, 2025 $ 130.06
+4.11%
$ 130,060 $ 1.61 million
Download