Abbott xStock Historical Data

ABTX Page 64
Download
Date Close Price change Market cap Trading volume
Dec 2, 2 PM $ 127.83
+0.00%
$ 127,827 $ 6,796
Dec 2, 1 PM $ 127.83
-0.72%
$ 127,827 $ 6,796
Dec 2, 11 AM $ 127.88
+0.00%
$ 127,877 $ 16,249
Dec 2, 10 AM $ 127.88
+0.00%
$ 127,877 $ 16,126
Dec 2, 9 AM $ 127.88
+0.00%
$ 127,877 $ 16,202
Dec 2, 8 AM $ 127.88
+0.00%
$ 127,877 $ 29,107
Dec 2, 1 AM $ 128.65
+0.00%
$ 128,654 $ 33,374
Dec 1, 8 PM $ 128.65
+0.00%
$ 128,654 $ 33,374
Dec 1, 6 PM $ 128.65
+0.09%
$ 128,654 $ 27,513
Dec 1, 3 PM $ 129.48
+0.00%
$ 129,480 $ 26,796
Dec 1, 12 PM $ 128.48
+2.68%
$ 128,485 $ 27,337
Dec 1, 11 AM $ 125.05
-2.67%
$ 125,049 $ 16,732
Dec 1, 10 AM $ 128.47
+0.00%
$ 128,475 $ 17,156
Dec 1, 9 AM $ 124.91
+0.00%
$ 124,910 $ 10,580
Dec 1, 6 AM $ 125.31
+0.00%
$ 125,308 $ 4,014
Dec 1, 5 AM $ 125.31
+0.10%
$ 125,308 $ 4,014
Nov 28, 9 PM $ 129.54
+0.00%
$ 129,540 $ 425
Nov 28, 8 PM $ 127.92
+0.00%
$ 127,917 $ 425
Nov 28, 4 PM $ 129.11
-0.05%
$ 129,112 $ 321
Nov 28, 3 PM $ 129.18
-0.42%
$ 129,182 $ 242
Nov 28, 1 PM $ 128.27
+0.00%
$ 128,266 $ 42
Nov 28, 12 PM $ 128.27
-0.37%
$ 128,266 $ 42
Nov 28, 8 AM $ 124.92
+0.00%
$ 124,920 $ 11
Nov 28, 7 AM $ 124.92
+0.00%
$ 124,920 $ 11
Nov 26, 3 PM $ 128.99
+0.00%
$ 128,992 $ 34
Nov 26, 12 PM $ 128.38
+0.00%
$ 128,375 $ 151
Nov 26, 10 AM $ 128.38
+0.00%
$ 128,375 $ 151
Nov 26, 9 AM $ 128.38
+0.00%
$ 128,375 $ 151
Nov 26, 7 AM $ 128.38
+0.00%
$ 128,375 $ 178
Nov 26, 12 AM $ 128.38
+0.00%
$ 128,375 $ 341
Nov 25, 10 AM $ 130.88
+0.00%
$ 130,884 $ 393
Nov 25, 9 AM $ 130.88
+0.00%
$ 130,884 $ 393
Nov 25, 8 AM $ 124.19
+0.00%
$ 124,193 $ 393
Nov 25, 6 AM $ 129.18
+0.00%
$ 129,182 $ 347
Nov 25, 5 AM $ 129.18
+0.00%
$ 129,182 $ 197
Nov 24, 5 PM $ 130.17
+0.00%
$ 130,167 $ 282
Nov 24, 3 PM $ 127.41
-3.30%
$ 127,409 $ 234
Nov 24, 2 PM $ 131.76
+0.00%
$ 131,761 $ 106
Nov 24, 1 PM $ 131.76
+0.00%
$ 131,761 $ 106
Nov 24, 10 AM $ 131.76
+0.00%
$ 131,761 $ 106
Nov 24, 9 AM $ 131.76
+0.00%
$ 131,761 $ 106
Nov 24, 7 AM $ 131.76
+0.00%
$ 131,761 $ 106
Nov 24, 5 AM $ 131.76
+0.00%
$ 131,761 $ 106
Nov 24, 4 AM $ 131.76
+0.00%
$ 131,761 $ 106
Nov 21, 10 AM $ 121.3
+0.00%
$ 121,295 $ 797
Nov 21, 7 AM $ 124.04
+0.00%
$ 124,043 $ 195
Nov 21, 6 AM $ 124.04
+0.00%
$ 124,043 $ 195
Nov 21, 5 AM $ 124.04
+0.00%
$ 124,043 $ 195
Nov 21, 1 AM $ 124.27
+0.00%
$ 124,272 $ 184
Nov 21, 12 AM $ 124.27
+0.00%
$ 124,272 $ 184