Abbott xStock Historical Data

ABTX Page 8
Download
Date Close Price change Market cap Trading volume
Jul 31, 8 PM $ 108.47
-0.10%
$ 108,466 $ 86,710
Jul 31, 7 PM $ 108.57
-0.26%
$ 108,574 $ 88,575
Jul 31, 6 PM $ 108.85
+0.09%
$ 108,853 $ 91,371
Jul 31, 5 PM $ 108.76
+0.40%
$ 108,759 $ 88,736
Jul 31, 4 PM $ 108.33
+0.27%
$ 108,329 $ 87,806
Jul 31, 3 PM $ 108.04
+0.11%
$ 108,038 $ 88,131
Jul 31, 2 PM $ 107.92
+0.04%
$ 107,917 $ 87,996
Jul 31, 1 PM $ 107.88
+0.34%
$ 107,877 $ 87,805
Jul 31, 12 PM $ 107.51
-0.10%
$ 107,508 $ 85,230
Jul 31, 11 AM $ 107.62
+0.10%
$ 107,618 $ 85,861
Jul 31, 10 AM $ 107.52
-0.15%
$ 107,515 $ 85,520
Jul 31, 9 AM $ 107.67
-0.01%
$ 107,674 $ 86,892
Jul 31, 8 AM $ 107.69
-0.10%
$ 107,689 $ 88,833
Jul 31, 7 AM $ 107.8
+0.11%
$ 107,799 $ 91,167
Jul 31, 6 AM $ 107.68
-0.21%
$ 107,677 $ 92,181
Jul 31, 5 AM $ 107.91
+0.12%
$ 107,906 $ 93,771
Jul 31, 4 AM $ 107.77
+0.10%
$ 107,774 $ 96,000
Jul 31, 3 AM $ 107.67
+0.23%
$ 107,667 $ 95,632
Jul 31, 2 AM $ 107.42
-0.14%
$ 107,422 $ 96,637
Jul 31, 1 AM $ 107.57
-0.01%
$ 107,572 $ 96,818
Jul 31, 12 AM $ 107.61
-0.35%
$ 107,609 $ 97,189
Jul 30, 11 PM $ 107.99
-0.03%
$ 107,986 $ 97,381
Jul 30, 10 PM $ 108.01
-0.09%
$ 108,014 $ 99,663
Jul 30, 9 PM $ 108.12
+0.15%
$ 108,116 $ 100,977
Jul 30, 8 PM $ 107.96
-0.14%
$ 107,956 $ 103,600
Jul 30, 7 PM $ 108.11
+0.13%
$ 108,111 $ 101,946
Jul 30, 6 PM $ 107.96
+0.15%
$ 107,963 $ 113,184
Jul 30, 5 PM $ 107.8
+0.20%
$ 107,801 $ 130,894
Jul 30, 4 PM $ 107.58
+0.06%
$ 107,582 $ 130,749
Jul 30, 3 PM $ 107.52
-0.19%
$ 107,517 $ 129,910
Jul 30, 2 PM $ 107.76
-0.43%
$ 107,761 $ 133,574
Jul 30, 1 PM $ 108.22
-0.30%
$ 108,224 $ 163,284
Jul 30, 12 PM $ 108.55
-0.29%
$ 108,551 $ 190,947
Jul 30, 11 AM $ 108.87
-0.62%
$ 108,870 $ 191,874
Jul 30, 10 AM $ 109.26
-0.42%
$ 109,261 $ 190,604
Jul 30, 9 AM $ 109.73
-0.11%
$ 109,726 $ 189,589
Jul 30, 8 AM $ 109.85
-0.12%
$ 109,847 $ 187,817
Jul 30, 7 AM $ 109.98
+0.40%
$ 109,979 $ 186,073
Jul 30, 6 AM $ 109.54
-0.41%
$ 109,539 $ 184,347
Jul 30, 5 AM $ 109.99
+0.10%
$ 109,992 $ 183,330
Jul 30, 4 AM $ 109.88
+0.93%
$ 109,880 $ 181,445
Jul 30, 3 AM $ 108.86
-0.65%
$ 108,865 $ 181,612
Jul 30, 2 AM $ 109.58
-0.33%
$ 109,581 $ 181,551
Jul 30, 1 AM $ 109.95
+0.34%
$ 109,948 $ 183,360
Jul 30, 12 AM $ 109.58
-0.30%
$ 109,579 $ 181,466
Jul 29, 11 PM $ 109.91
+0.24%
$ 109,908 $ 182,003
Jul 29, 10 PM $ 109.65
+0.07%
$ 109,649 $ 180,003
Jul 29, 9 PM $ 109.57
-0.08%
$ 109,571 $ 178,070
Jul 29, 8 PM $ 109.66
+0.09%
$ 109,662 $ 175,670
Jul 29, 7 PM $ 109.57
-0.18%
$ 109,569 $ 176,377