Abbott xStock Historical Data

ABTX Page 69
Download
Date Close Price change Market cap Trading volume
Feb 4, 5 AM $ 109.71
+0.07%
$ 109,705 $ 28,037
Feb 4, 4 AM $ 109.63
+0.20%
$ 111,288 $ 27,973
Feb 4, 3 AM $ 109.63
+0.00%
$ 109,631 $ 28,160
Feb 4, 2 AM $ 109.63
+0.28%
$ 109,631 $ 28,114
Feb 4, 1 AM $ 109.33
+0.19%
$ 109,595 $ 28,295
Feb 4, 12 AM $ 109.12
+0.00%
$ 109,121 $ 28,067
Feb 3, 11 PM $ 109.12
-1.40%
$ 109,121 $ 28,005
Feb 3, 10 PM $ 110.67
+1.15%
$ 110,671 $ 28,028
Feb 3, 9 PM $ 109.41
-0.16%
$ 109,047 $ 28,122
Feb 3, 8 PM $ 109.59
+0.66%
$ 109,594 $ 28,197
Feb 3, 7 PM $ 108.88
-0.42%
$ 108,878 $ 28,284
Feb 3, 6 PM $ 109.33
+0.25%
$ 109,298 $ 28,264
Feb 3, 5 PM $ 109.06
+0.15%
$ 109,060 $ 31,843
Feb 3, 4 PM $ 108.9
+0.31%
$ 108,900 $ 31,673
Feb 3, 3 PM $ 108.57
-0.42%
$ 108,566 $ 31,729
Feb 3, 2 PM $ 109.02
-0.70%
$ 109,025 $ 28,565
Feb 3, 1 PM $ 110.15
+0.17%
$ 110,146 $ 32,264
Feb 3, 12 PM $ 109.96
-0.13%
$ 110,468 $ 32,369
Feb 3, 11 AM $ 110.13
+0.80%
$ 110,147 $ 32,670
Feb 3, 10 AM $ 109.25
-0.49%
$ 109,249 $ 32,553
Feb 3, 9 AM $ 109.78
-0.38%
$ 110,190 $ 32,498
Feb 3, 8 AM $ 110.2
+0.39%
$ 110,195 $ 32,425
Feb 3, 7 AM $ 109.76
-0.40%
$ 109,407 $ 35,845
Feb 3, 6 AM $ 109.66
-0.24%
$ 109,655 $ 35,720
Feb 3, 5 AM $ 109.91
-1.00%
$ 109,914 $ 35,806
Feb 3, 4 AM $ 111.02
+0.53%
$ 111,020 $ 35,755
Feb 3, 3 AM $ 110.43
-2.44%
$ 110,430 $ 35,568
Feb 3, 2 AM $ 113.19
+0.31%
$ 113,193 $ 35,467
Feb 3, 1 AM $ 112.84
+2.82%
$ 112,840 $ 35,258
Feb 3, 12 AM $ 109.75
+0.07%
$ 111,506 $ 35,438
Feb 2, 11 PM $ 109.66
-3.20%
$ 111,496 $ 35,592
Feb 2, 10 PM $ 111.64
+1.98%
$ 111,642 $ 35,603
Feb 2, 9 PM $ 109.48
-0.40%
$ 109,477 $ 35,482
Feb 2, 8 PM $ 109.92
-0.07%
$ 109,920 $ 35,571
Feb 2, 7 PM $ 110
+0.42%
$ 110,000 $ 35,558
Feb 2, 6 PM $ 109.54
-0.44%
$ 109,540 $ 35,507
Feb 2, 5 PM $ 110.02
-0.57%
$ 110,020 $ 31,862
Feb 2, 4 PM $ 110.65
-0.10%
$ 110,650 $ 31,918
Feb 2, 3 PM $ 110.76
+0.40%
$ 110,764 $ 31,939
Feb 2, 2 PM $ 110.3
+0.39%
$ 110,298 $ 29,803
Feb 2, 1 PM $ 109.87
+0.33%
$ 109,870 $ 27,641
Feb 2, 12 PM $ 109.51
-0.99%
$ 109,510 $ 27,503
Feb 2, 11 AM $ 110.6
+1.30%
$ 110,602 $ 27,369
Feb 2, 10 AM $ 109.18
-0.81%
$ 108,940 $ 27,148
Feb 2, 9 AM $ 110.07
-0.41%
$ 110,069 $ 27,068
Feb 2, 8 AM $ 109.97
+0.32%
$ 109,970 $ 27,167
Feb 2, 7 AM $ 109.62
+0.14%
$ 109,621 $ 23,659
Feb 2, 6 AM $ 109.47
-0.23%
$ 109,469 $ 23,564
Feb 2, 5 AM $ 109.72
+0.11%
$ 109,569 $ 23,436
Feb 2, 4 AM $ 109.6
-0.13%
$ 109,599 $ 23,427