Abbott xStock Historical Data

ABTX Page 72
Download
Date Close Price change Market cap Trading volume
Jan 29, 3 AM $ 106.55
+1.70%
$ 106,545 $ 25,641
Jan 29, 2 AM $ 104.77
-1.70%
$ 104,766 $ 25,762
Jan 29, 1 AM $ 106.66
-0.08%
$ 106,659 $ 26,018
Jan 29, 12 AM $ 106.75
+0.22%
$ 106,748 $ 26,126
Jan 28, 11 PM $ 106.52
+1.47%
$ 106,517 $ 26,357
Jan 28, 10 PM $ 104.97
-1.64%
$ 104,975 $ 26,405
Jan 28, 9 PM $ 106.73
+0.30%
$ 106,728 $ 26,649
Jan 28, 8 PM $ 106.41
+0.43%
$ 106,413 $ 26,864
Jan 28, 7 PM $ 105.95
-0.51%
$ 105,954 $ 27,020
Jan 28, 6 PM $ 106.49
-0.61%
$ 106,493 $ 27,057
Jan 28, 5 PM $ 107.14
-0.27%
$ 107,143 $ 27,207
Jan 28, 4 PM $ 107.43
-0.08%
$ 107,431 $ 27,054
Jan 28, 3 PM $ 107.52
-2.27%
$ 107,518 $ 25,745
Jan 28, 2 PM $ 110.02
+0.45%
$ 109,906 $ 25,738
Jan 28, 1 PM $ 109.53
+2.04%
$ 109,526 $ 26,316
Jan 28, 12 PM $ 107.34
-1.05%
$ 107,340 $ 26,364
Jan 28, 11 AM $ 108.48
+0.02%
$ 108,484 $ 26,394
Jan 28, 10 AM $ 108.46
-0.95%
$ 107,313 $ 26,369
Jan 28, 9 AM $ 109.5
+1.26%
$ 109,496 $ 26,426
Jan 28, 8 AM $ 108.14
-0.30%
$ 108,498 $ 26,379
Jan 28, 7 AM $ 108.46
-0.02%
$ 108,459 $ 26,431
Jan 28, 6 AM $ 108.48
-0.28%
$ 108,475 $ 26,495
Jan 28, 5 AM $ 108.78
+0.37%
$ 108,779 $ 26,447
Jan 28, 4 AM $ 108.38
-0.48%
$ 108,381 $ 26,241
Jan 28, 3 AM $ 108.91
+0.37%
$ 108,906 $ 26,163
Jan 28, 2 AM $ 108.51
-0.21%
$ 108,510 $ 25,816
Jan 28, 1 AM $ 108.74
-0.32%
$ 108,735 $ 25,524
Jan 28, 12 AM $ 109.09
+0.67%
$ 109,085 $ 25,439
Jan 27, 11 PM $ 108.36
-0.69%
$ 108,360 $ 25,279
Jan 27, 10 PM $ 109.12
+0.34%
$ 109,115 $ 25,625
Jan 27, 9 PM $ 108.75
+0.08%
$ 108,747 $ 25,369
Jan 27, 8 PM $ 108.67
+0.82%
$ 108,665 $ 25,313
Jan 27, 7 PM $ 107.78
+0.13%
$ 107,785 $ 25,477
Jan 27, 6 PM $ 107.65
-0.01%
$ 107,648 $ 25,283
Jan 27, 5 PM $ 107.66
+0.16%
$ 107,662 $ 25,071
Jan 27, 4 PM $ 107.49
-0.75%
$ 107,474 $ 24,767
Jan 27, 3 PM $ 108.25
-0.40%
$ 108,254 $ 25,928
Jan 27, 2 PM $ 108.69
-0.96%
$ 108,710 $ 25,982
Jan 27, 1 PM $ 109.74
+0.61%
$ 109,740 $ 26,039
Jan 27, 12 PM $ 109.08
+0.33%
$ 109,080 $ 26,532
Jan 27, 11 AM $ 108.72
-0.11%
$ 108,717 $ 26,455
Jan 27, 10 AM $ 108.84
-0.23%
$ 108,836 $ 26,436
Jan 27, 9 AM $ 109.08
-0.63%
$ 109,085 $ 26,347
Jan 27, 8 AM $ 109.77
+0.43%
$ 109,773 $ 26,255
Jan 27, 7 AM $ 109.31
+0.01%
$ 109,307 $ 26,124
Jan 27, 6 AM $ 109.29
-0.12%
$ 109,292 $ 25,986
Jan 27, 5 AM $ 109.42
+0.36%
$ 109,419 $ 26,435
Jan 27, 4 AM $ 109.03
+0.56%
$ 109,030 $ 26,428
Jan 27, 3 AM $ 108.42
-0.33%
$ 108,420 $ 25,531
Jan 27, 2 AM $ 108.78
-0.51%
$ 108,780 $ 25,640