Abbott xStock Historical Data

ABTX Page 51
Download
Date Close Price change Market cap Trading volume
Mar 12, 1 PM $ 115.87
+4.17%
$ 115,868 $ 25,308
Mar 12, 12 PM $ 111.23
+1.03%
$ 111,229 $ 25,477
Mar 12, 11 AM $ 110.09
-0.33%
$ 110,090 $ 31,362
Mar 12, 10 AM $ 110.45
+0.25%
$ 110,451 $ 31,478
Mar 12, 9 AM $ 110.18
-0.94%
$ 110,177 $ 31,636
Mar 12, 8 AM $ 111.23
-1.29%
$ 111,225 $ 31,620
Mar 12, 7 AM $ 112.68
-0.85%
$ 112,676 $ 31,488
Mar 12, 6 AM $ 113.64
+0.96%
$ 113,644 $ 15,800
Mar 12, 5 AM $ 112.45
+2.02%
$ 112,450 $ 31,362
Mar 12, 4 AM $ 110.23
-2.17%
$ 110,225 $ 31,366
Mar 12, 3 AM $ 112.67
+2.44%
$ 112,675 $ 31,524
Mar 12, 2 AM $ 109.99
-2.45%
$ 109,990 $ 32,129
Mar 12, 1 AM $ 112.75
+4.86%
$ 112,750 $ 33,637
Mar 12, 12 AM $ 107.52
-0.33%
$ 107,520 $ 33,614
Mar 11, 11 PM $ 107.88
+0.04%
$ 107,880 $ 33,646
Mar 11, 10 PM $ 107.84
-0.71%
$ 107,840 $ 33,788
Mar 11, 9 PM $ 108.62
-1.62%
$ 108,616 $ 33,836
Mar 11, 8 PM $ 110.41
-0.89%
$ 110,407 $ 33,961
Mar 11, 7 PM $ 111.39
+0.16%
$ 111,395 $ 33,483
Mar 11, 6 PM $ 111.22
-0.38%
$ 111,222 $ 33,494
Mar 11, 5 PM $ 111.65
+0.13%
$ 111,646 $ 33,531
Mar 11, 4 PM $ 111.5
+0.17%
$ 111,496 $ 33,442
Mar 11, 3 PM $ 111.31
-0.21%
$ 111,307 $ 29,691
Mar 11, 2 PM $ 111.54
+0.20%
$ 111,537 $ 29,506
Mar 11, 1 PM $ 111.31
+0.53%
$ 111,315 $ 25,745
Mar 11, 12 PM $ 110.73
-1.57%
$ 110,728 $ 26,152
Mar 11, 11 AM $ 112.49
+1.18%
$ 112,490 $ 20,369
Mar 11, 10 AM $ 111.54
-1.75%
$ 111,541 $ 20,401
Mar 11, 9 AM $ 113.53
+0.22%
$ 113,526 $ 20,042
Mar 11, 8 AM $ 113.53
+0.60%
$ 113,526 $ 19,984
Mar 11, 7 AM $ 112.85
+1.89%
$ 112,850 $ 19,947
Mar 11, 6 AM $ 110.76
-0.05%
$ 110,759 $ 20,464
Mar 11, 5 AM $ 110.82
+1.76%
$ 110,819 $ 20,366
Mar 11, 4 AM $ 108.88
-2.72%
$ 108,876 $ 23,542
Mar 11, 3 AM $ 111.92
+0.99%
$ 111,917 $ 23,526
Mar 11, 2 AM $ 110.82
-1.44%
$ 110,819 $ 23,091
Mar 11, 1 AM $ 112.44
+2.95%
$ 112,440 $ 21,065
Mar 11, 12 AM $ 109.22
+1.58%
$ 109,220 $ 21,335
Mar 10, 11 PM $ 107.52
-0.01%
$ 107,520 $ 21,375
Mar 10, 10 PM $ 107.53
-2.85%
$ 107,530 $ 21,252
Mar 10, 9 PM $ 110.68
+0.66%
$ 110,680 $ 21,287
Mar 10, 8 PM $ 109.96
-1.63%
$ 109,957 $ 21,957
Mar 10, 7 PM $ 111.78
-0.20%
$ 111,784 $ 21,991
Mar 10, 6 PM $ 112.1
+0.04%
$ 112,105 $ 21,939
Mar 10, 5 PM $ 112.06
+0.02%
$ 112,055 $ 21,915
Mar 10, 4 PM $ 112.04
+0.27%
$ 112,037 $ 21,968
Mar 10, 3 PM $ 111.73
+0.56%
$ 111,734 $ 22,134
Mar 10, 2 PM $ 111.12
-0.21%
$ 111,116 $ 22,205
Mar 10, 1 PM $ 111.35
-1.34%
$ 111,351 $ 22,516
Mar 10, 12 PM $ 112.86
+0.19%
$ 112,861 $ 22,848