Abbott xStock Historical Data

ABTX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 6, 2 PM $ 102.12
-1.22%
$ 102,120 $ 17,869
Apr 6, 1 PM $ 103.38
+0.26%
$ 103,380 $ 17,977
Apr 6, 12 PM $ 103.11
-0.60%
$ 103,110 $ 18,111
Apr 6, 11 AM $ 103.15
-1.29%
$ 103,150 $ 18,127
Apr 6, 10 AM $ 104.5
+0.68%
$ 104,500 $ 18,211
Apr 6, 9 AM $ 103.09
-1.35%
$ 103,090 $ 18,043
Apr 6, 8 AM $ 104.5
+0.23%
$ 104,500 $ 18,131
Apr 6, 7 AM $ 104.26
+1.64%
$ 104,260 $ 18,169
Apr 6, 6 AM $ 102.58
-0.14%
$ 102,580 $ 18,115
Apr 6, 5 AM $ 102.72
+0.36%
$ 102,720 $ 18,079
Apr 6, 4 AM $ 102.35
-0.28%
$ 102,350 $ 17,952
Apr 6, 3 AM $ 102.64
+0.01%
$ 102,640 $ 17,882
Apr 6, 2 AM $ 102.63
-1.54%
$ 102,630 $ 17,928
Apr 6, 1 AM $ 104.23
+0.00%
$ 104,230 $ 18,146
Apr 6, 12 AM $ 104.23
+1.76%
$ 104,230 $ 18,081
Apr 5, 11 PM $ 102.43
-1.46%
$ 102,430 $ 18,021
Apr 5, 10 PM $ 103.95
+1.48%
$ 103,950 $ 18,050
Apr 5, 9 PM $ 102.43
-1.46%
$ 102,430 $ 17,893
Apr 5, 8 PM $ 103.95
+0.00%
$ 103,950 $ 18,012
Apr 5, 7 PM $ 103.95
+1.47%
$ 103,950 $ 18,109
Apr 5, 6 PM $ 102.44
-0.76%
$ 102,440 $ 18,556
Apr 5, 5 PM $ 103.22
-0.70%
$ 103,223 $ 19,645
Apr 5, 4 PM $ 103.95
+0.00%
$ 103,950 $ 19,513
Apr 5, 3 PM $ 103.95
+0.81%
$ 103,950 $ 19,592
Apr 5, 2 PM $ 103.11
-1.26%
$ 103,110 $ 19,690
Apr 5, 1 PM $ 104.43
+0.96%
$ 104,430 $ 19,692
Apr 5, 12 PM $ 103.44
+1.28%
$ 103,440 $ 19,683
Apr 5, 11 AM $ 102.13
-0.92%
$ 102,130 $ 19,675
Apr 5, 10 AM $ 103.08
-0.09%
$ 103,080 $ 19,771
Apr 5, 9 AM $ 103.17
-1.21%
$ 103,168 $ 20,029
Apr 5, 8 AM $ 104.43
+1.41%
$ 104,430 $ 19,848
Apr 5, 7 AM $ 102.97
-0.79%
$ 102,975 $ 19,825
Apr 5, 6 AM $ 103.79
+0.68%
$ 103,790 $ 19,900
Apr 5, 5 AM $ 103.08
-1.02%
$ 103,085 $ 20,029
Apr 5, 4 AM $ 104.15
+1.04%
$ 104,150 $ 20,229
Apr 5, 3 AM $ 103.07
-0.86%
$ 103,073 $ 20,085
Apr 5, 2 AM $ 103.97
+2.11%
$ 103,970 $ 20,143
Apr 5, 1 AM $ 101.82
-2.10%
$ 101,821 $ 19,916
Apr 5, 12 AM $ 104
-0.27%
$ 104,000 $ 20,044
Apr 4, 11 PM $ 104.28
+1.83%
$ 104,280 $ 19,944
Apr 4, 10 PM $ 102.41
+0.63%
$ 102,410 $ 19,992
Apr 4, 9 PM $ 101.77
+0.00%
$ 101,770 $ 19,955
Apr 4, 8 PM $ 101.77
-0.59%
$ 101,770 $ 19,931
Apr 4, 7 PM $ 102.94
-0.48%
$ 102,940 $ 19,976
Apr 4, 6 PM $ 103.44
+0.12%
$ 103,440 $ 19,543
Apr 4, 5 PM $ 103.31
-1.07%
$ 103,313 $ 18,711
Apr 4, 4 PM $ 104.43
+2.11%
$ 104,430 $ 18,896
Apr 4, 3 PM $ 102.27
+0.29%
$ 102,271 $ 18,861
Apr 4, 2 PM $ 101.97
-2.36%
$ 101,970 $ 18,696
Apr 4, 1 PM $ 104.43
+1.91%
$ 104,430 $ 18,780