Abbott xStock Historical Data

ABTX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 8, 3 PM $ 104.14
-0.25%
$ 104,140 $ 19,808
Apr 8, 2 PM $ 104.4
+0.77%
$ 104,405 $ 19,772
Apr 8, 1 PM $ 103.58
-0.15%
$ 103,577 $ 23,448
Apr 8, 12 PM $ 103.74
-0.57%
$ 103,737 $ 23,586
Apr 8, 11 AM $ 104.07
-1.17%
$ 104,071 $ 23,711
Apr 8, 10 AM $ 105.3
+1.70%
$ 105,304 $ 23,596
Apr 8, 9 AM $ 102.61
-1.88%
$ 102,610 $ 23,478
Apr 8, 8 AM $ 104.58
+0.39%
$ 104,580 $ 23,454
Apr 8, 7 AM $ 104.17
-0.28%
$ 104,170 $ 22,639
Apr 8, 6 AM $ 104.46
+0.95%
$ 104,460 $ 22,589
Apr 8, 5 AM $ 104.45
+1.83%
$ 104,455 $ 22,359
Apr 8, 4 AM $ 102.58
-3.04%
$ 102,577 $ 22,166
Apr 8, 3 AM $ 105.79
-0.95%
$ 105,794 $ 22,174
Apr 8, 2 AM $ 106.81
+3.81%
$ 106,806 $ 21,961
Apr 8, 1 AM $ 102.15
-1.67%
$ 102,150 $ 21,785
Apr 8, 12 AM $ 103.88
-3.32%
$ 103,880 $ 21,571
Apr 7, 11 PM $ 107.45
+5.24%
$ 107,445 $ 21,360
Apr 7, 10 PM $ 102.15
-2.10%
$ 102,150 $ 21,399
Apr 7, 9 PM $ 104.34
+0.00%
$ 104,340 $ 21,551
Apr 7, 8 PM $ 104.34
+1.77%
$ 104,340 $ 21,537
Apr 7, 7 PM $ 102.53
-0.43%
$ 102,530 $ 21,400
Apr 7, 6 PM $ 102.97
-0.68%
$ 102,970 $ 21,239
Apr 7, 5 PM $ 103.67
+0.12%
$ 103,670 $ 21,271
Apr 7, 4 PM $ 103.55
+0.02%
$ 103,550 $ 21,227
Apr 7, 3 PM $ 103.53
+0.24%
$ 103,529 $ 21,566
Apr 7, 2 PM $ 103.28
+0.51%
$ 103,280 $ 24,901
Apr 7, 1 PM $ 102.76
+0.04%
$ 102,760 $ 21,006
Apr 7, 12 PM $ 102.72
-0.31%
$ 102,720 $ 20,830
Apr 7, 11 AM $ 103.04
+0.24%
$ 103,040 $ 20,707
Apr 7, 10 AM $ 102.79
-0.61%
$ 102,790 $ 20,659
Apr 7, 9 AM $ 103.42
-0.89%
$ 103,419 $ 20,747
Apr 7, 8 AM $ 104.35
+0.94%
$ 104,349 $ 20,850
Apr 7, 7 AM $ 103.38
-0.92%
$ 103,375 $ 21,003
Apr 7, 6 AM $ 104.34
+2.02%
$ 104,340 $ 21,012
Apr 7, 5 AM $ 102.27
-1.98%
$ 102,270 $ 21,111
Apr 7, 4 AM $ 104.34
+1.65%
$ 104,340 $ 21,226
Apr 7, 3 AM $ 102.65
-1.62%
$ 102,650 $ 21,324
Apr 7, 2 AM $ 104.34
+1.81%
$ 104,340 $ 21,309
Apr 7, 1 AM $ 102.49
-1.50%
$ 102,490 $ 21,359
Apr 7, 12 AM $ 104.05
+0.41%
$ 104,050 $ 21,380
Apr 6, 11 PM $ 103.62
+1.88%
$ 103,620 $ 21,431
Apr 6, 10 PM $ 101.71
-0.10%
$ 101,710 $ 21,456
Apr 6, 9 PM $ 101.81
-2.42%
$ 101,810 $ 21,598
Apr 6, 8 PM $ 104.34
+0.29%
$ 104,340 $ 21,556
Apr 6, 7 PM $ 104.04
+1.29%
$ 104,040 $ 21,521
Apr 6, 6 PM $ 102.71
-0.14%
$ 102,710 $ 21,486
Apr 6, 5 PM $ 102.97
-0.40%
$ 102,970 $ 21,339
Apr 6, 4 PM $ 103.38
+0.05%
$ 103,380 $ 21,476
Apr 6, 3 PM $ 103.33
+1.18%
$ 103,330 $ 21,181
Apr 6, 2 PM $ 102.12
-1.22%
$ 102,120 $ 17,869