Abbott xStock Historical Data

ABTX Page 6
Download
Date Close Price change Market cap Trading volume
Apr 10, 3 PM $ 101.23
-0.61%
$ 101,230 $ 19,383
Apr 10, 2 PM $ 101.85
-0.48%
$ 101,850 $ 19,413
Apr 10, 1 PM $ 102.35
-1.03%
$ 102,346 $ 19,484
Apr 10, 12 PM $ 103.41
-0.29%
$ 103,410 $ 22,156
Apr 10, 11 AM $ 103.71
+0.64%
$ 103,710 $ 22,027
Apr 10, 10 AM $ 103.05
+0.42%
$ 103,050 $ 22,062
Apr 10, 9 AM $ 103.05
-0.13%
$ 103,047 $ 22,093
Apr 10, 8 AM $ 103.18
+0.05%
$ 103,180 $ 22,215
Apr 10, 7 AM $ 103.32
-0.14%
$ 103,320 $ 22,308
Apr 10, 6 AM $ 103.47
+0.75%
$ 103,470 $ 22,175
Apr 10, 5 AM $ 102.7
-1.40%
$ 102,700 $ 21,800
Apr 10, 4 AM $ 104.16
+0.03%
$ 104,159 $ 21,514
Apr 10, 3 AM $ 104.87
+1.31%
$ 104,870 $ 21,569
Apr 10, 2 AM $ 103.51
+0.25%
$ 103,510 $ 21,374
Apr 10, 1 AM $ 103.25
-1.88%
$ 103,250 $ 21,357
Apr 10, 12 AM $ 105.23
+2.28%
$ 105,230 $ 21,295
Apr 9, 11 PM $ 102.88
-1.75%
$ 102,880 $ 21,193
Apr 9, 10 PM $ 104.71
+1.98%
$ 104,711 $ 21,228
Apr 9, 9 PM $ 102.68
-0.05%
$ 102,680 $ 21,437
Apr 9, 8 PM $ 102.73
-0.78%
$ 102,730 $ 21,383
Apr 9, 7 PM $ 103.54
+0.12%
$ 103,540 $ 21,395
Apr 9, 6 PM $ 103.42
-0.36%
$ 103,420 $ 21,362
Apr 9, 5 PM $ 103.79
+0.03%
$ 103,790 $ 21,416
Apr 9, 4 PM $ 103.75
+0.36%
$ 103,755 $ 21,254
Apr 9, 3 PM $ 103.38
+0.34%
$ 103,385 $ 21,277
Apr 9, 2 PM $ 103.03
-0.15%
$ 103,030 $ 21,239
Apr 9, 1 PM $ 103.18
-1.52%
$ 103,180 $ 21,291
Apr 9, 12 PM $ 104.77
-0.07%
$ 104,770 $ 18,331
Apr 9, 11 AM $ 104.84
-0.04%
$ 104,840 $ 18,304
Apr 9, 10 AM $ 104.88
+0.70%
$ 104,884 $ 18,209
Apr 9, 9 AM $ 104.15
-4.01%
$ 104,154 $ 18,169
Apr 9, 8 AM $ 108.51
+4.99%
$ 108,509 $ 18,110
Apr 9, 7 AM $ 103.36
-0.54%
$ 103,356 $ 18,839
Apr 9, 6 AM $ 103.92
+0.58%
$ 103,918 $ 18,932
Apr 9, 5 AM $ 102.73
-0.97%
$ 102,729 $ 19,102
Apr 9, 4 AM $ 103.74
+0.56%
$ 103,738 $ 19,213
Apr 9, 3 AM $ 103.11
-0.04%
$ 103,114 $ 19,084
Apr 9, 2 AM $ 103.16
-0.73%
$ 103,158 $ 19,358
Apr 9, 1 AM $ 103.92
+0.00%
$ 103,917 $ 19,337
Apr 9, 12 AM $ 103.92
-0.91%
$ 103,917 $ 19,763
Apr 8, 11 PM $ 104.88
+0.61%
$ 104,875 $ 20,000
Apr 8, 10 PM $ 104.24
+0.88%
$ 104,236 $ 19,829
Apr 8, 9 PM $ 103.96
-0.67%
$ 103,957 $ 19,626
Apr 8, 8 PM $ 104.66
-0.03%
$ 104,656 $ 19,623
Apr 8, 7 PM $ 104.69
+0.78%
$ 104,692 $ 19,619
Apr 8, 6 PM $ 103.89
-0.20%
$ 103,886 $ 19,734
Apr 8, 5 PM $ 104.1
-0.26%
$ 104,096 $ 19,786
Apr 8, 4 PM $ 104.37
+0.22%
$ 104,370 $ 19,790
Apr 8, 3 PM $ 104.14
-0.25%
$ 104,140 $ 19,808
Apr 8, 2 PM $ 104.4
+0.77%
$ 104,405 $ 19,772