Abbott xStock Historical Data

ABTX Page 54
Download
Date Close Price change Market cap Trading volume
Mar 6, 12 PM $ 112.5
-3.45%
$ 112,500 $ 21,393
Mar 6, 11 AM $ 116.52
+4.32%
$ 116,520 $ 21,359
Mar 6, 10 AM $ 111.7
-1.06%
$ 111,700 $ 21,262
Mar 6, 9 AM $ 112.9
-3.07%
$ 112,900 $ 21,355
Mar 6, 8 AM $ 116.48
+2.67%
$ 116,480 $ 21,334
Mar 6, 7 AM $ 113.45
-1.45%
$ 113,450 $ 21,286
Mar 6, 6 AM $ 113.45
-2.93%
$ 113,445 $ 21,370
Mar 6, 5 AM $ 116.87
+1.56%
$ 116,869 $ 21,317
Mar 6, 4 AM $ 116.88
+3.86%
$ 116,880 $ 21,438
Mar 6, 3 AM $ 112.54
-1.78%
$ 112,540 $ 21,454
Mar 6, 2 AM $ 114.57
-1.97%
$ 114,574 $ 21,555
Mar 6, 1 AM $ 116.88
+3.42%
$ 116,880 $ 21,562
Mar 6, 12 AM $ 113.02
+0.19%
$ 113,016 $ 21,536
Mar 5, 11 PM $ 112.8
-3.07%
$ 112,796 $ 21,541
Mar 5, 10 PM $ 116.37
+4.05%
$ 116,370 $ 21,620
Mar 5, 9 PM $ 111.69
-0.34%
$ 111,690 $ 21,621
Mar 5, 8 PM $ 112.07
+0.19%
$ 112,067 $ 21,771
Mar 5, 7 PM $ 111.86
-0.19%
$ 111,858 $ 21,775
Mar 5, 6 PM $ 112.07
-0.14%
$ 112,070 $ 21,720
Mar 5, 5 PM $ 112.23
+0.44%
$ 112,225 $ 21,670
Mar 5, 4 PM $ 111.73
+0.18%
$ 111,940 $ 21,619
Mar 5, 3 PM $ 111.53
-1.37%
$ 111,531 $ 21,376
Mar 5, 2 PM $ 113.08
-0.91%
$ 113,078 $ 17,985
Mar 5, 1 PM $ 114.12
+0.69%
$ 114,116 $ 21,347
Mar 5, 12 PM $ 113.34
-1.76%
$ 113,338 $ 21,216
Mar 5, 11 AM $ 115.37
+0.00%
$ 115,371 $ 21,287
Mar 5, 10 AM $ 115.37
+1.21%
$ 115,371 $ 21,312
Mar 5, 9 AM $ 113.99
+0.67%
$ 113,991 $ 21,172
Mar 5, 8 AM $ 113.23
+0.13%
$ 113,233 $ 21,034
Mar 5, 7 AM $ 113.08
-0.23%
$ 113,083 $ 20,955
Mar 5, 6 AM $ 113.34
+0.19%
$ 113,342 $ 21,047
Mar 5, 5 AM $ 113.12
-2.23%
$ 113,122 $ 20,995
Mar 5, 4 AM $ 115.7
+2.31%
$ 115,697 $ 21,088
Mar 5, 3 AM $ 113.08
-1.54%
$ 113,083 $ 21,015
Mar 5, 2 AM $ 114.85
+1.40%
$ 114,850 $ 20,776
Mar 5, 1 AM $ 113.26
-0.05%
$ 113,260 $ 20,724
Mar 5, 12 AM $ 113.32
-1.03%
$ 113,320 $ 20,844
Mar 4, 11 PM $ 115.69
+2.40%
$ 115,687 $ 20,751
Mar 4, 10 PM $ 112.97
-1.92%
$ 112,973 $ 20,638
Mar 4, 9 PM $ 115.19
+0.75%
$ 115,188 $ 20,600
Mar 4, 8 PM $ 114.33
+0.02%
$ 114,330 $ 20,580
Mar 4, 7 PM $ 114.31
-0.09%
$ 114,310 $ 20,497
Mar 4, 6 PM $ 114.41
+0.22%
$ 114,413 $ 20,494
Mar 4, 5 PM $ 114.16
-0.36%
$ 114,158 $ 23,396
Mar 4, 4 PM $ 114.99
+0.47%
$ -- $ 23,426
Mar 4, 1 PM $ 114.09
+0.00%
$ 114,090 $ 20,584
Mar 4, 12 PM $ 114.09
+0.72%
$ 114,090 $ 20,677
Mar 4, 11 AM $ 114.09
-0.67%
$ 114,088 $ 20,777
Mar 4, 9 AM $ 113.29
-0.60%
$ 113,289 $ 20,993
Mar 4, 8 AM $ 113.97
-0.66%
$ 113,969 $ 21,110