Abbott xStock Historical Data

ABTX Page 74
Download
Date Close Price change Market cap Trading volume
Oct 3, 7 PM $ 134.51
-0.30%
$ 134,510 $ 653,470
Oct 3, 6 PM $ 134.98
-0.04%
$ 134,979 $ 657,361
Oct 3, 5 PM $ 135.03
+0.19%
$ 135,030 $ 667,388
Oct 3, 4 PM $ 134.77
+0.16%
$ 134,770 $ 637,343
Oct 3, 3 PM $ 134.41
-0.39%
$ 134,460 $ 653,524
Oct 3, 2 PM $ 134.93
+0.65%
$ 134,930 $ 591,484
Oct 3, 1 PM $ 134.06
+0.90%
$ 134,060 $ 569,937
Oct 3, 12 PM $ 132.86
-0.32%
$ 132,860 $ 577,974
Oct 3, 11 AM $ 133.29
-0.22%
$ 133,290 $ 575,426
Oct 3, 10 AM $ 133.58
+0.43%
$ 133,580 $ 566,930
Oct 3, 9 AM $ 133.01
+0.05%
$ 133,010 $ 564,579
Oct 3, 8 AM $ 132.95
-0.07%
$ 132,950 $ 564,455
Oct 3, 7 AM $ 133.04
+0.00%
$ 133,040 $ 564,942
Oct 3, 6 AM $ 132.92
+0.62%
$ 132,920 $ 551,868
Oct 3, 5 AM $ 132.1
-0.11%
$ 132,100 $ 540,511
Oct 3, 4 AM $ 132.24
+0.08%
$ 132,240 $ 544,351
Oct 3, 3 AM $ 132.14
+0.00%
$ 132,140 $ 555,178
Oct 3, 2 AM $ 132.14
-0.11%
$ 132,170 $ 571,122
Oct 3, 1 AM $ 132.29
+0.00%
$ 132,290 $ 583,283
Oct 3, 12 AM $ 132.29
-0.20%
$ 132,290 $ 601,080
Oct 2, 11 PM $ 132.56
-0.11%
$ 132,560 $ 611,617
Oct 2, 10 PM $ 132.71
+0.02%
$ 132,710 $ 611,534
Oct 2, 9 PM $ 132.69
+0.04%
$ 132,690 $ 611,958
Oct 2, 8 PM $ 132.64
-0.28%
$ 132,640 $ 616,843
Oct 2, 7 PM $ 133.09
+0.08%
$ 133,090 $ 617,875
Oct 2, 6 PM $ 132.99
+0.00%
$ 132,990 $ 650,151
Oct 2, 5 PM $ 132.99
+0.37%
$ 132,950 $ 619,497
Oct 2, 4 PM $ 132.5
+0.36%
$ 132,500 $ 620,909
Oct 2, 3 PM $ 132.03
-0.21%
$ 132,030 $ 594,121
Oct 2, 2 PM $ 132.31
-0.03%
$ 132,311 $ 633,315
Oct 2, 1 PM $ 132.35
-0.47%
$ 132,441 $ 584,554
Oct 2, 12 PM $ 132.98
+0.48%
$ 132,981 $ 581,462
Oct 2, 11 AM $ 132.35
-0.58%
$ 132,351 $ 589,576
Oct 2, 10 AM $ 133.12
+0.17%
$ 133,121 $ 588,423
Oct 2, 9 AM $ 132.89
+0.05%
$ 132,891 $ 589,339
Oct 2, 8 AM $ 132.83
-0.29%
$ 132,831 $ 594,136
Oct 2, 7 AM $ 133.22
-0.56%
$ 133,221 $ 600,127
Oct 2, 6 AM $ 133.97
+0.07%
$ 133,960 $ 609,051
Oct 2, 5 AM $ 133.87
+0.08%
$ 133,840 $ 624,983
Oct 2, 4 AM $ 133.76
+0.15%
$ 133,561 $ 641,663
Oct 2, 3 AM $ 133.56
+0.00%
$ 133,560 $ 649,857
Oct 2, 2 AM $ 133.56
+0.04%
$ 133,560 $ 646,979
Oct 2, 1 AM $ 133.51
+0.00%
$ 133,510 $ 638,865
Oct 2, 12 AM $ 133.51
+0.07%
$ 133,510 $ 623,083
Oct 1, 11 PM $ 133.42
-0.07%
$ 133,418 $ 613,202
Oct 1, 10 PM $ 133.5
+0.08%
$ 133,498 $ 614,174
Oct 1, 9 PM $ 133.39
-0.01%
$ 133,388 $ 615,813
Oct 1, 8 PM $ 133.4
-0.10%
$ 133,398 $ 611,155
Oct 1, 7 PM $ 133.53
+0.71%
$ 133,577 $ 612,211
Oct 1, 6 PM $ 132.59
+0.58%
$ 132,588 $ 627,811