Abbott xStock Historical Data

ABTX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 10 PM $ 107.04
-0.26%
$ 107,039 $ 91,776
Aug 4, 9 PM $ 107.32
-0.13%
$ 107,317 $ 90,878
Aug 4, 8 PM $ 107.46
-0.07%
$ 107,459 $ 92,686
Aug 4, 7 PM $ 107.54
-0.37%
$ 107,536 $ 91,828
Aug 4, 6 PM $ 107.93
-0.13%
$ 107,930 $ 92,209
Aug 4, 5 PM $ 108.07
-0.23%
$ 108,075 $ 92,837
Aug 4, 4 PM $ 108.32
-0.11%
$ 108,322 $ 94,616
Aug 4, 3 PM $ 108.44
+0.27%
$ 108,436 $ 96,660
Aug 4, 2 PM $ 108.15
-0.10%
$ 108,149 $ 96,752
Aug 4, 1 PM $ 108.26
-1.50%
$ 108,263 $ 129,884
Aug 4, 12 PM $ 109.92
+0.09%
$ 109,916 $ 136,535
Aug 4, 11 AM $ 109.82
-0.04%
$ 109,821 $ 135,896
Aug 4, 10 AM $ 109.86
-0.12%
$ 109,860 $ 135,559
Aug 4, 9 AM $ 109.99
-0.01%
$ 109,989 $ 136,580
Aug 4, 8 AM $ 110.05
+0.06%
$ 110,053 $ 135,147
Aug 4, 7 AM $ 110
+0.03%
$ 110,004 $ 134,525
Aug 4, 6 AM $ 109.97
-0.02%
$ 109,972 $ 130,494
Aug 4, 5 AM $ 109.96
+0.09%
$ 109,961 $ 130,269
Aug 4, 4 AM $ 109.86
+0.02%
$ 109,858 $ 129,635
Aug 4, 3 AM $ 109.84
+0.12%
$ 109,838 $ 129,543
Aug 4, 2 AM $ 109.7
-0.11%
$ 109,700 $ 128,869
Aug 4, 1 AM $ 109.82
-0.07%
$ 109,816 $ 127,129
Aug 4, 12 AM $ 109.9
-0.03%
$ 109,896 $ 125,183
Aug 3, 11 PM $ 109.92
+0.18%
$ 109,924 $ 123,156
Aug 3, 10 PM $ 109.73
+0.04%
$ 109,727 $ 121,325
Aug 3, 9 PM $ 109.69
-0.16%
$ 109,687 $ 119,900
Aug 3, 8 PM $ 109.87
+0.13%
$ 109,866 $ 117,490
Aug 3, 7 PM $ 109.73
-0.02%
$ 109,727 $ 116,724
Aug 3, 6 PM $ 109.75
+0.01%
$ 109,746 $ 115,165
Aug 3, 5 PM $ 109.8
+0.02%
$ 109,799 $ 112,828
Aug 3, 4 PM $ 109.78
-0.21%
$ 109,781 $ 109,295
Aug 3, 3 PM $ 110.01
+0.21%
$ 110,008 $ 106,759
Aug 3, 2 PM $ 109.77
-0.78%
$ 109,773 $ 104,663
Aug 3, 1 PM $ 110.63
+0.41%
$ 110,634 $ 68,848
Aug 3, 12 PM $ 110.15
+0.37%
$ 110,155 $ 60,957
Aug 3, 11 AM $ 109.74
-0.19%
$ 109,743 $ 60,372
Aug 3, 10 AM $ 109.96
+0.08%
$ 109,957 $ 58,940
Aug 3, 9 AM $ 109.87
+0.50%
$ 109,870 $ 56,480
Aug 3, 8 AM $ 109.32
+0.33%
$ 109,320 $ 56,140
Aug 3, 7 AM $ 108.96
-0.39%
$ 108,959 $ 54,096
Aug 3, 6 AM $ 109.38
+0.34%
$ 109,384 $ 54,013
Aug 3, 5 AM $ 109.01
+0.32%
$ 109,011 $ 52,477
Aug 3, 4 AM $ 108.67
-0.37%
$ 108,666 $ 51,808
Aug 3, 3 AM $ 109.07
+0.13%
$ 109,069 $ 49,878
Aug 3, 2 AM $ 108.94
-0.42%
$ 108,940 $ 48,449
Aug 3, 1 AM $ 109.4
+0.31%
$ 109,400 $ 48,105
Aug 3, 12 AM $ 109.06
+0.69%
$ 109,058 $ 47,367
Aug 2, 11 PM $ 108.31
-0.04%
$ 108,314 $ 46,365
Aug 2, 10 PM $ 108.36
-0.12%
$ 108,363 $ 46,247
Aug 2, 9 PM $ 108.49
+0.29%
$ 108,492 $ 46,029