Abbott xStock Historical Data

ABTX Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 6 PM $ 108.19
-1.78%
$ 108,187 $ 163,062
Jul 29, 5 PM $ 110.15
-0.28%
$ 110,147 $ 146,638
Jul 29, 4 PM $ 110.46
-0.38%
$ 110,460 $ 147,608
Jul 29, 3 PM $ 110.88
+0.52%
$ 110,878 $ 148,316
Jul 29, 2 PM $ 110.32
+0.19%
$ 110,322 $ 153,131
Jul 29, 1 PM $ 110.12
+1.36%
$ 110,118 $ 153,769
Jul 29, 12 PM $ 108.64
+0.18%
$ 108,639 $ 136,302
Jul 29, 11 AM $ 108.54
+0.22%
$ 108,543 $ 134,337
Jul 29, 10 AM $ 108.3
-0.06%
$ 108,302 $ 133,829
Jul 29, 9 AM $ 108.37
-0.36%
$ 108,370 $ 134,146
Jul 29, 8 AM $ 108.77
+0.07%
$ 108,765 $ 134,925
Jul 29, 7 AM $ 108.69
-0.66%
$ 108,694 $ 135,104
Jul 29, 6 AM $ 109.42
+0.26%
$ 109,420 $ 136,495
Jul 29, 5 AM $ 109.19
+0.09%
$ 109,192 $ 136,711
Jul 29, 4 AM $ 109.09
-0.05%
$ 109,092 $ 137,020
Jul 29, 3 AM $ 109.18
-0.09%
$ 109,181 $ 136,354
Jul 29, 2 AM $ 109.28
-0.10%
$ 109,280 $ 135,503
Jul 29, 1 AM $ 109.39
+1.13%
$ 109,390 $ 133,560
Jul 29, 12 AM $ 108.17
-0.87%
$ 108,171 $ 133,746
Jul 28, 11 PM $ 109.12
-0.13%
$ 109,124 $ 133,542
Jul 28, 10 PM $ 109.26
-1.22%
$ 109,264 $ 134,136
Jul 28, 9 PM $ 110.62
+1.30%
$ 110,618 $ 136,314
Jul 28, 8 PM $ 109.19
+0.25%
$ 109,194 $ 136,825
Jul 28, 7 PM $ 108.92
+0.04%
$ 108,918 $ 137,141
Jul 28, 6 PM $ 108.88
+0.01%
$ 108,877 $ 136,804
Jul 28, 5 PM $ 108.86
+0.02%
$ 108,864 $ 136,324
Jul 28, 4 PM $ 108.85
-0.25%
$ 108,847 $ 135,908
Jul 28, 3 PM $ 109.15
-0.14%
$ 109,152 $ 136,191
Jul 28, 2 PM $ 109.3
+0.50%
$ 109,301 $ 134,392
Jul 28, 1 PM $ 108.75
+1.69%
$ 108,753 $ 119,081
Jul 28, 12 PM $ 106.94
+0.17%
$ 106,944 $ 114,511
Jul 28, 11 AM $ 106.76
+0.20%
$ 106,761 $ 114,499
Jul 28, 10 AM $ 106.55
+0.08%
$ 106,551 $ 114,266
Jul 28, 9 AM $ 106.47
+0.39%
$ 106,467 $ 113,170
Jul 28, 8 AM $ 106.05
+0.42%
$ 106,049 $ 111,606
Jul 28, 7 AM $ 105.61
+0.02%
$ 105,606 $ 110,532
Jul 28, 6 AM $ 105.59
+0.29%
$ 105,585 $ 108,547
Jul 28, 5 AM $ 105.28
+0.16%
$ 105,279 $ 107,097
Jul 28, 4 AM $ 105.11
-0.40%
$ 105,114 $ 105,989
Jul 28, 3 AM $ 105.47
-0.01%
$ 105,473 $ 105,607
Jul 28, 2 AM $ 105.49
+0.16%
$ 105,489 $ 105,094
Jul 28, 1 AM $ 105.32
+0.48%
$ 105,324 $ 104,742
Jul 28, 12 AM $ 104.82
-0.03%
$ 104,822 $ 104,354
Jul 27, 11 PM $ 104.94
-0.47%
$ 104,940 $ 103,192
Jul 27, 10 PM $ 105.44
-0.33%
$ 105,438 $ 101,795
Jul 27, 9 PM $ 105.79
+0.24%
$ 105,788 $ 99,060
Jul 27, 8 PM $ 105.54
-0.09%
$ 105,535 $ 97,250
Jul 27, 7 PM $ 105.69
-0.15%
$ 105,687 $ 95,925
Jul 27, 6 PM $ 105.84
+0.07%
$ 105,841 $ 93,938
Jul 27, 5 PM $ 105.76
-0.24%
$ 105,763 $ 91,772