Abbott xStock Historical Data

ABTX Page 60
Download
Date Close Price change Market cap Trading volume
Dec 22, 6 PM $ 126.5
-0.21%
$ 126,500 $ 13,734
Dec 22, 5 PM $ 126.86
+0.29%
$ 126,860 $ 13,634
Dec 22, 4 PM $ 126.42
-0.22%
$ 126,419 $ 13,522
Dec 22, 3 PM $ 126.69
-0.58%
$ 126,694 $ 13,348
Dec 22, 2 PM $ 127.43
+1.61%
$ 127,434 $ 13,353
Dec 22, 1 PM $ 125.42
+0.14%
$ 125,420 $ 12,449
Dec 22, 12 PM $ 125.25
-0.32%
$ 125,250 $ 12,413
Dec 22, 11 AM $ 125.65
+0.63%
$ 125,650 $ 12,370
Dec 22, 10 AM $ 124.86
-0.88%
$ 124,862 $ 12,435
Dec 22, 9 AM $ 125.97
+0.08%
$ 125,970 $ 12,444
Dec 22, 8 AM $ 125.87
+0.52%
$ 125,870 $ 12,411
Dec 22, 7 AM $ 125.22
-0.28%
$ 125,221 $ 11,901
Dec 22, 6 AM $ 125.58
+0.31%
$ 125,576 $ 11,843
Dec 22, 5 AM $ 125.58
+0.09%
$ 125,576 $ 11,796
Dec 22, 4 AM $ 125
+0.00%
$ 125,002 $ 11,591
Dec 22, 3 AM $ 125
-0.24%
$ 125,002 $ 11,583
Dec 22, 2 AM $ 125.73
+0.00%
$ 125,735 $ 11,406
Dec 22, 1 AM $ 125.74
-0.19%
$ 125,740 $ 11,389
Dec 22, 12 AM $ 125.98
+0.00%
$ 125,980 $ 11,333
Dec 21, 11 PM $ 125.98
+0.53%
$ 125,980 $ 11,296
Dec 21, 10 PM $ 125.26
+0.06%
$ 125,260 $ 11,353
Dec 21, 9 PM $ 125.86
-0.58%
$ 125,860 $ 11,382
Dec 21, 8 PM $ 126.6
-0.68%
$ 126,600 $ 11,260
Dec 21, 7 PM $ 127.47
+0.00%
$ 127,470 $ 11,311
Dec 21, 6 PM $ 124.47
+0.00%
$ 124,470 $ 11,455
Dec 21, 5 PM $ 127.47
+0.40%
$ 127,470 $ 11,402
Dec 21, 4 PM $ 126.11
+0.02%
$ 126,110 $ 11,457
Dec 21, 3 PM $ 126.09
+0.06%
$ 126,090 $ 11,435
Dec 21, 2 PM $ 126.51
+0.17%
$ 126,510 $ 11,416
Dec 21, 1 PM $ 126.3
-0.24%
$ 126,300 $ 11,514
Dec 21, 12 PM $ 126.09
-0.10%
$ 126,090 $ 11,487
Dec 21, 11 AM $ 126.22
+0.36%
$ 126,220 $ 11,613
Dec 21, 10 AM $ 125.77
+0.24%
$ 125,770 $ 11,536
Dec 21, 9 AM $ 125.87
+0.00%
$ 125,870 $ 11,490
Dec 21, 8 AM $ 125.87
-0.42%
$ 125,870 $ 11,473
Dec 21, 7 AM $ 126.4
+0.00%
$ 125,870 $ 11,423
Dec 21, 6 AM $ 126.4
+0.42%
$ 126,400 $ 11,406
Dec 21, 5 AM $ 125.87
-0.42%
$ 125,870 $ 11,449
Dec 21, 4 AM $ 126.4
+0.00%
$ 126,400 $ 11,464
Dec 21, 3 AM $ 126.26
+0.45%
$ 126,260 $ 11,525
Dec 21, 2 AM $ 125.7
+0.07%
$ 125,700 $ 11,582
Dec 21, 1 AM $ 125.61
+0.43%
$ 125,610 $ 11,631
Dec 21, 12 AM $ 125.07
-0.69%
$ 125,070 $ 11,685
Dec 20, 11 PM $ 125.94
-0.05%
$ 125,940 $ 11,704
Dec 20, 10 PM $ 126
+0.00%
$ 126,000 $ 11,713
Dec 20, 9 PM $ 126
+0.00%
$ 126,000 $ 11,647
Dec 20, 8 PM $ 126
+0.54%
$ 126,000 $ 11,631
Dec 20, 7 PM $ 125.32
-0.54%
$ 125,320 $ 11,633
Dec 20, 6 PM $ 126
+0.00%
$ 125,998 $ 11,503
Dec 20, 5 PM $ 126
+0.00%
$ 125,998 $ 11,622