Abbott xStock Historical Data

ABTX Page 7
Download
Date Close Price change Market cap Trading volume
Aug 2, 9 PM $ 108.49
+0.29%
$ 108,492 $ 46,029
Aug 2, 8 PM $ 108.18
+0.48%
$ 108,176 $ 46,046
Aug 2, 7 PM $ 107.66
+0.32%
$ 107,662 $ 46,155
Aug 2, 6 PM $ 107.32
-0.35%
$ 107,316 $ 46,183
Aug 2, 5 PM $ 107.69
+0.05%
$ 107,690 $ 46,265
Aug 2, 4 PM $ 107.64
+0.18%
$ 107,641 $ 46,331
Aug 2, 3 PM $ 107.44
+0.35%
$ 107,443 $ 46,406
Aug 2, 2 PM $ 107.07
+0.16%
$ 107,067 $ 46,386
Aug 2, 1 PM $ 106.89
-0.02%
$ 106,892 $ 46,573
Aug 2, 12 PM $ 106.92
-0.09%
$ 106,916 $ 46,806
Aug 2, 11 AM $ 107.01
-0.27%
$ 107,011 $ 46,791
Aug 2, 10 AM $ 107.31
+0.50%
$ 107,306 $ 46,658
Aug 2, 9 AM $ 106.77
-0.71%
$ 106,768 $ 46,662
Aug 2, 8 AM $ 107.53
-0.54%
$ 107,533 $ 46,705
Aug 2, 7 AM $ 108.12
+0.13%
$ 108,122 $ 46,710
Aug 2, 6 AM $ 107.98
-0.72%
$ 107,984 $ 46,763
Aug 2, 5 AM $ 108.76
-0.06%
$ 108,762 $ 46,851
Aug 2, 4 AM $ 108.83
+0.31%
$ 108,831 $ 46,988
Aug 2, 3 AM $ 108.5
+0.83%
$ 108,498 $ 47,125
Aug 2, 2 AM $ 107.6
-0.07%
$ 107,603 $ 47,205
Aug 2, 1 AM $ 107.68
-0.34%
$ 107,678 $ 47,848
Aug 2, 12 AM $ 108.05
-0.45%
$ 108,046 $ 47,995
Aug 1, 11 PM $ 108.53
+0.03%
$ 108,529 $ 48,627
Aug 1, 10 PM $ 108.5
+0.14%
$ 108,496 $ 50,442
Aug 1, 9 PM $ 108.34
+0.50%
$ 108,339 $ 51,235
Aug 1, 8 PM $ 107.8
+0.41%
$ 107,804 $ 53,242
Aug 1, 7 PM $ 107.37
+0.08%
$ 107,365 $ 53,631
Aug 1, 6 PM $ 107.27
+0.12%
$ 107,274 $ 55,463
Aug 1, 5 PM $ 107.14
+0.19%
$ 107,141 $ 59,107
Aug 1, 4 PM $ 106.95
+0.11%
$ 106,953 $ 62,286
Aug 1, 3 PM $ 106.83
-0.35%
$ 106,831 $ 63,820
Aug 1, 2 PM $ 107.21
+0.18%
$ 107,209 $ 65,522
Aug 1, 1 PM $ 107.02
+0.13%
$ 107,019 $ 67,788
Aug 1, 12 PM $ 106.88
-0.12%
$ 106,875 $ 72,771
Aug 1, 11 AM $ 107
-0.12%
$ 107,004 $ 73,387
Aug 1, 10 AM $ 107.14
+0.12%
$ 107,137 $ 76,005
Aug 1, 9 AM $ 107.01
-0.13%
$ 107,012 $ 76,866
Aug 1, 8 AM $ 107.15
-0.24%
$ 107,150 $ 77,804
Aug 1, 7 AM $ 107.41
-0.26%
$ 107,410 $ 79,219
Aug 1, 6 AM $ 107.69
-0.06%
$ 107,695 $ 80,383
Aug 1, 5 AM $ 107.76
-0.33%
$ 107,765 $ 81,167
Aug 1, 4 AM $ 108.12
-0.29%
$ 108,119 $ 81,874
Aug 1, 3 AM $ 108.43
-0.11%
$ 108,430 $ 83,944
Aug 1, 2 AM $ 108.55
-0.19%
$ 108,550 $ 84,884
Aug 1, 1 AM $ 108.76
+0.08%
$ 108,756 $ 85,064
Aug 1, 12 AM $ 108.67
+0.09%
$ 108,668 $ 87,790
Jul 31, 11 PM $ 108.57
-0.20%
$ 108,566 $ 87,971
Jul 31, 10 PM $ 108.78
+0.24%
$ 108,780 $ 86,996
Jul 31, 9 PM $ 108.52
+0.11%
$ 108,523 $ 87,425
Jul 31, 8 PM $ 108.47
-0.10%
$ 108,466 $ 86,710