Abbott xStock Historical Data

ABTX Page 59
Download
Date Close Price change Market cap Trading volume
Dec 24, 7 PM $ 125.16
+0.24%
$ 125,161 $ 12,023
Dec 24, 6 PM $ 124.86
-0.45%
$ 124,863 $ 12,168
Dec 24, 5 PM $ 125.43
-0.08%
$ 125,425 $ 12,272
Dec 24, 4 PM $ 125.48
-0.22%
$ 125,480 $ 12,219
Dec 24, 3 PM $ 125.57
+0.12%
$ 125,573 $ 12,229
Dec 24, 2 PM $ 125.18
+0.14%
$ 125,179 $ 12,206
Dec 24, 1 PM $ 125.01
-0.58%
$ 125,010 $ 12,195
Dec 24, 12 PM $ 125.14
-1.15%
$ 125,740 $ 12,150
Dec 24, 11 AM $ 126.59
-0.19%
$ 126,600 $ 12,853
Dec 24, 10 AM $ 126.84
-0.74%
$ 126,836 $ 12,820
Dec 24, 9 AM $ 127.79
+1.86%
$ 127,786 $ 12,789
Dec 24, 8 AM $ 125.02
+0.11%
$ 125,018 $ 12,678
Dec 24, 7 AM $ 124.88
-0.11%
$ 124,880 $ 12,611
Dec 24, 6 AM $ 125.02
+0.13%
$ 125,018 $ 12,647
Dec 24, 5 AM $ 125.02
+0.00%
$ 125,018 $ 12,633
Dec 24, 4 AM $ 125.01
+0.13%
$ 125,013 $ 12,675
Dec 24, 3 AM $ 124.86
-0.13%
$ 124,856 $ 12,686
Dec 24, 2 AM $ 124.86
+0.00%
$ 124,860 $ 12,733
Dec 24, 1 AM $ 124.86
+0.06%
$ 124,860 $ 12,785
Dec 24, 12 AM $ 124.78
-0.04%
$ 124,780 $ 12,669
Dec 23, 11 PM $ 124.83
+0.05%
$ 124,960 $ 12,702
Dec 23, 10 PM $ 124.77
-0.36%
$ 124,767 $ 12,796
Dec 23, 9 PM $ 125.22
+0.18%
$ 125,220 $ 12,783
Dec 23, 8 PM $ 125
+0.08%
$ 125,000 $ 12,785
Dec 23, 7 PM $ 125
+0.04%
$ 125,000 $ 12,769
Dec 23, 6 PM $ 124.94
-0.32%
$ 124,944 $ 12,663
Dec 23, 5 PM $ 125.4
+0.28%
$ 125,400 $ 12,645
Dec 23, 4 PM $ 125.05
-0.24%
$ 125,049 $ 12,785
Dec 23, 3 PM $ 125.35
+0.19%
$ 125,346 $ 12,893
Dec 23, 2 PM $ 125.11
-0.61%
$ 125,110 $ 13,025
Dec 23, 1 PM $ 125.88
+0.23%
$ 125,880 $ 13,707
Dec 23, 12 PM $ 125.59
-1.51%
$ 125,590 $ 13,739
Dec 23, 11 AM $ 127.51
+0.04%
$ 127,510 $ 12,938
Dec 23, 10 AM $ 127.46
+0.02%
$ 127,460 $ 12,930
Dec 23, 9 AM $ 127.44
+0.80%
$ 127,440 $ 12,969
Dec 23, 8 AM $ 126.43
+0.48%
$ 126,430 $ 13,056
Dec 23, 7 AM $ 125.82
+0.12%
$ 125,610 $ 13,704
Dec 23, 6 AM $ 125.67
+0.00%
$ 125,670 $ 13,652
Dec 23, 5 AM $ 125.67
-0.01%
$ 125,670 $ 13,718
Dec 23, 4 AM $ 125.68
+0.04%
$ 125,685 $ 13,744
Dec 23, 3 AM $ 125.64
+0.00%
$ 125,641 $ 13,751
Dec 23, 2 AM $ 125.64
-0.27%
$ 125,641 $ 13,853
Dec 23, 1 AM $ 125.98
+0.28%
$ 125,978 $ 13,813
Dec 23, 12 AM $ 125.63
+0.00%
$ 125,630 $ 13,932
Dec 22, 11 PM $ 125.63
+0.00%
$ 125,630 $ 13,922
Dec 22, 10 PM $ 125.92
-0.21%
$ 125,920 $ 13,848
Dec 22, 9 PM $ 126.18
+0.36%
$ 126,180 $ 13,737
Dec 22, 8 PM $ 125.73
-0.39%
$ 125,730 $ 13,858
Dec 22, 7 PM $ 126.22
-0.22%
$ 126,218 $ 13,814
Dec 22, 6 PM $ 126.5
-0.21%
$ 126,500 $ 13,734