Abbott xStock Historical Data

ABTX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 6, 11 PM $ 110.07
+0.12%
$ 110,075 $ 97,134
Aug 6, 10 PM $ 109.94
-0.08%
$ 109,936 $ 96,112
Aug 6, 9 PM $ 110.02
+0.18%
$ 110,023 $ 96,936
Aug 6, 8 PM $ 109.83
+0.06%
$ 109,826 $ 96,264
Aug 6, 7 PM $ 109.76
-0.33%
$ 109,761 $ 95,779
Aug 6, 6 PM $ 110.02
+0.02%
$ 110,016 $ 94,175
Aug 6, 5 PM $ 109.99
+0.57%
$ 109,992 $ 95,531
Aug 6, 4 PM $ 109.37
+0.04%
$ 109,369 $ 95,774
Aug 6, 3 PM $ 109.32
+0.52%
$ 109,324 $ 96,683
Aug 6, 2 PM $ 108.76
-0.94%
$ 108,756 $ 95,138
Aug 6, 1 PM $ 109.79
+0.92%
$ 109,786 $ 92,735
Aug 6, 12 PM $ 108.74
-0.21%
$ 108,743 $ 97,391
Aug 6, 11 AM $ 108.97
+0.37%
$ 108,969 $ 97,638
Aug 6, 10 AM $ 108.57
-0.10%
$ 108,570 $ 96,743
Aug 6, 9 AM $ 108.68
-0.05%
$ 108,683 $ 95,245
Aug 6, 8 AM $ 108.74
-0.02%
$ 108,737 $ 93,677
Aug 6, 7 AM $ 108.76
+0.19%
$ 108,760 $ 95,361
Aug 6, 6 AM $ 108.55
+0.09%
$ 108,554 $ 94,894
Aug 6, 5 AM $ 108.46
+0.07%
$ 108,457 $ 94,738
Aug 6, 4 AM $ 108.38
+0.11%
$ 108,378 $ 96,063
Aug 6, 3 AM $ 108.26
-0.12%
$ 108,263 $ 97,731
Aug 6, 2 AM $ 108.39
-0.10%
$ 108,388 $ 96,869
Aug 6, 1 AM $ 108.49
-0.28%
$ 108,487 $ 96,640
Aug 6, 12 AM $ 108.79
+0.30%
$ 108,793 $ 98,017
Aug 5, 11 PM $ 108.47
-0.14%
$ 108,468 $ 100,586
Aug 5, 10 PM $ 108.62
-0.09%
$ 108,618 $ 99,755
Aug 5, 9 PM $ 108.72
-0.07%
$ 108,717 $ 100,201
Aug 5, 8 PM $ 108.8
+0.38%
$ 108,795 $ 98,810
Aug 5, 7 PM $ 108.38
+0.48%
$ 108,382 $ 99,359
Aug 5, 6 PM $ 107.82
+0.25%
$ 107,824 $ 98,605
Aug 5, 5 PM $ 107.56
+0.16%
$ 107,558 $ 97,252
Aug 5, 4 PM $ 107.39
-0.11%
$ 107,387 $ 97,050
Aug 5, 3 PM $ 107.51
+0.02%
$ 107,506 $ 95,561
Aug 5, 2 PM $ 107.49
-0.31%
$ 107,489 $ 96,343
Aug 5, 1 PM $ 107.83
-0.35%
$ 107,826 $ 95,605
Aug 5, 12 PM $ 108.21
+0.23%
$ 108,206 $ 86,415
Aug 5, 11 AM $ 107.95
-0.16%
$ 107,955 $ 86,334
Aug 5, 10 AM $ 108.08
+0.13%
$ 108,078 $ 86,755
Aug 5, 9 AM $ 107.89
+0.23%
$ 107,892 $ 87,101
Aug 5, 8 AM $ 107.65
-0.07%
$ 107,645 $ 86,739
Aug 5, 7 AM $ 107.72
+0.27%
$ 107,716 $ 86,366
Aug 5, 6 AM $ 107.42
+0.15%
$ 107,422 $ 89,593
Aug 5, 5 AM $ 107.26
-0.20%
$ 107,260 $ 90,347
Aug 5, 4 AM $ 107.48
-0.04%
$ 107,479 $ 88,627
Aug 5, 3 AM $ 107.52
+0.21%
$ 107,521 $ 88,373
Aug 5, 2 AM $ 107.29
+0.11%
$ 107,293 $ 89,223
Aug 5, 1 AM $ 107.18
+0.33%
$ 107,177 $ 90,301
Aug 5, 12 AM $ 106.83
+0.09%
$ 106,830 $ 89,797
Aug 4, 11 PM $ 106.74
-0.28%
$ 106,741 $ 90,342
Aug 4, 10 PM $ 107.04
-0.26%
$ 107,039 $ 91,776