Abbott xStock Historical Data

ABTX Page 68
Download
Date Close Price change Market cap Trading volume
Feb 6, 5 AM $ 109.49
-0.33%
$ 109,494 $ 32,336
Feb 6, 4 AM $ 109.64
-0.28%
$ 109,859 $ 31,520
Feb 6, 3 AM $ 109.95
+0.11%
$ 109,948 $ 31,615
Feb 6, 2 AM $ 109.83
-3.93%
$ 109,829 $ 31,845
Feb 6, 1 AM $ 114.32
+7.53%
$ 114,324 $ 32,230
Feb 6, 12 AM $ 106.32
+0.00%
$ 106,319 $ 33,191
Feb 5, 11 PM $ 106.32
-6.40%
$ 106,318 $ 34,177
Feb 5, 10 PM $ 113.59
+3.88%
$ 113,590 $ 35,055
Feb 5, 9 PM $ 109.35
-0.83%
$ 109,436 $ 35,525
Feb 5, 8 PM $ 110.26
+0.48%
$ 110,259 $ 35,619
Feb 5, 7 PM $ 109.73
+3.01%
$ 109,731 $ 35,709
Feb 5, 6 PM $ 106.53
-3.35%
$ 106,527 $ 35,854
Feb 5, 5 PM $ 110.21
+0.26%
$ 110,214 $ 36,157
Feb 5, 4 PM $ 109.92
-0.17%
$ 109,923 $ 36,219
Feb 5, 3 PM $ 110.11
+1.91%
$ 110,109 $ 32,481
Feb 5, 2 PM $ 108.04
-1.10%
$ 108,045 $ 28,443
Feb 5, 1 PM $ 109.24
+0.61%
$ 109,243 $ 24,922
Feb 5, 12 PM $ 108.58
+0.00%
$ 108,581 $ 24,907
Feb 5, 11 AM $ 107.99
-0.50%
$ 107,992 $ 24,939
Feb 5, 10 AM $ 108.54
-0.02%
$ 108,535 $ 25,275
Feb 5, 9 AM $ 108.56
-0.06%
$ 108,562 $ 25,357
Feb 5, 8 AM $ 109.24
+0.28%
$ 109,241 $ 25,542
Feb 5, 7 AM $ 108.69
+0.19%
$ 108,690 $ 25,663
Feb 5, 6 AM $ 108.49
-0.38%
$ 108,485 $ 25,092
Feb 5, 5 AM $ 108.9
+0.42%
$ 108,903 $ 24,886
Feb 5, 4 AM $ 109.13
+0.38%
$ 109,132 $ 25,045
Feb 5, 3 AM $ 108.71
-0.33%
$ 108,714 $ 25,143
Feb 5, 2 AM $ 109.07
+0.47%
$ 109,072 $ 25,110
Feb 5, 1 AM $ 108.56
-0.47%
$ 108,559 $ 24,951
Feb 5, 12 AM $ 109.08
-1.64%
$ 109,077 $ 24,953
Feb 4, 11 PM $ 110.9
+2.07%
$ 110,898 $ 24,996
Feb 4, 10 PM $ 110.82
+0.04%
$ 110,815 $ 24,967
Feb 4, 9 PM $ 109.05
+0.40%
$ 108,615 $ 24,934
Feb 4, 8 PM $ 108.41
-1.65%
$ 108,610 $ 24,814
Feb 4, 7 PM $ 110.23
+0.93%
$ 110,226 $ 24,720
Feb 4, 6 PM $ 109.21
-1.48%
$ 109,211 $ 24,620
Feb 4, 5 PM $ 110.87
+0.70%
$ 110,850 $ 24,760
Feb 4, 4 PM $ 110.11
+0.16%
$ 108,439 $ 24,884
Feb 4, 3 PM $ 109.93
+0.72%
$ 109,926 $ 24,735
Feb 4, 2 PM $ 109.14
-1.69%
$ 109,145 $ 28,025
Feb 4, 1 PM $ 112.77
+3.45%
$ 112,766 $ 28,167
Feb 4, 12 PM $ 109
-0.56%
$ 109,001 $ 28,162
Feb 4, 11 AM $ 109.61
+0.26%
$ 109,615 $ 28,052
Feb 4, 10 AM $ 109
-1.73%
$ 109,001 $ 28,082
Feb 4, 9 AM $ 110.93
+1.00%
$ 110,926 $ 27,954
Feb 4, 8 AM $ 109.83
+0.40%
$ 109,826 $ 27,676
Feb 4, 7 AM $ 109.39
-0.14%
$ 109,387 $ 27,808
Feb 4, 6 AM $ 109.55
-0.14%
$ 109,546 $ 27,914
Feb 4, 5 AM $ 109.71
+0.07%
$ 109,705 $ 28,037
Feb 4, 4 AM $ 109.63
+0.20%
$ 111,288 $ 27,973