Abbott xStock Historical Data

ABTX Page 90
Download
Date Close Price change Market cap Trading volume
Dec 23, 7 PM $ 125
+0.04%
$ 125,000 $ 12,769
Dec 23, 6 PM $ 124.94
-0.32%
$ 124,944 $ 12,663
Dec 23, 5 PM $ 125.4
+0.28%
$ 125,400 $ 12,645
Dec 23, 4 PM $ 125.05
-0.24%
$ 125,049 $ 12,785
Dec 23, 3 PM $ 125.35
+0.19%
$ 125,346 $ 12,893
Dec 23, 2 PM $ 125.11
-0.61%
$ 125,110 $ 13,025
Dec 23, 1 PM $ 125.88
+0.23%
$ 125,880 $ 13,707
Dec 23, 12 PM $ 125.59
-1.51%
$ 125,590 $ 13,739
Dec 23, 11 AM $ 127.51
+0.04%
$ 127,510 $ 12,938
Dec 23, 10 AM $ 127.46
+0.02%
$ 127,460 $ 12,930
Dec 23, 9 AM $ 127.44
+0.80%
$ 127,440 $ 12,969
Dec 23, 8 AM $ 126.43
+0.48%
$ 126,430 $ 13,056
Dec 23, 7 AM $ 125.82
+0.12%
$ 125,610 $ 13,704
Dec 23, 6 AM $ 125.67
+0.00%
$ 125,670 $ 13,652
Dec 23, 5 AM $ 125.67
-0.01%
$ 125,670 $ 13,718
Dec 23, 4 AM $ 125.68
+0.04%
$ 125,685 $ 13,744
Dec 23, 3 AM $ 125.64
+0.00%
$ 125,641 $ 13,751
Dec 23, 2 AM $ 125.64
-0.27%
$ 125,641 $ 13,853
Dec 23, 1 AM $ 125.98
+0.28%
$ 125,978 $ 13,813
Dec 23, 12 AM $ 125.63
+0.00%
$ 125,630 $ 13,932
Dec 22, 11 PM $ 125.63
+0.00%
$ 125,630 $ 13,922
Dec 22, 10 PM $ 125.92
-0.21%
$ 125,920 $ 13,848
Dec 22, 9 PM $ 126.18
+0.36%
$ 126,180 $ 13,737
Dec 22, 8 PM $ 125.73
-0.39%
$ 125,730 $ 13,858
Dec 22, 7 PM $ 126.22
-0.22%
$ 126,218 $ 13,814
Dec 22, 6 PM $ 126.5
-0.21%
$ 126,500 $ 13,734
Dec 22, 5 PM $ 126.86
+0.29%
$ 126,860 $ 13,634
Dec 22, 4 PM $ 126.42
-0.22%
$ 126,419 $ 13,522
Dec 22, 3 PM $ 126.69
-0.58%
$ 126,694 $ 13,348
Dec 22, 2 PM $ 127.43
+1.61%
$ 127,434 $ 13,353
Dec 22, 1 PM $ 125.42
+0.14%
$ 125,420 $ 12,449
Dec 22, 12 PM $ 125.25
-0.32%
$ 125,250 $ 12,413
Dec 22, 11 AM $ 125.65
+0.63%
$ 125,650 $ 12,370
Dec 22, 10 AM $ 124.86
-0.88%
$ 124,862 $ 12,435
Dec 22, 9 AM $ 125.97
+0.08%
$ 125,970 $ 12,444
Dec 22, 8 AM $ 125.87
+0.52%
$ 125,870 $ 12,411
Dec 22, 7 AM $ 125.22
-0.28%
$ 125,221 $ 11,901
Dec 22, 6 AM $ 125.58
+0.31%
$ 125,576 $ 11,843
Dec 22, 5 AM $ 125.58
+0.09%
$ 125,576 $ 11,796
Dec 22, 4 AM $ 125
+0.00%
$ 125,002 $ 11,591
Dec 22, 3 AM $ 125
-0.24%
$ 125,002 $ 11,583
Dec 22, 2 AM $ 125.73
+0.00%
$ 125,735 $ 11,406
Dec 22, 1 AM $ 125.74
-0.19%
$ 125,740 $ 11,389
Dec 22, 12 AM $ 125.98
+0.00%
$ 125,980 $ 11,333
Dec 21, 11 PM $ 125.98
+0.53%
$ 125,980 $ 11,296
Dec 21, 10 PM $ 125.26
+0.06%
$ 125,260 $ 11,353
Dec 21, 9 PM $ 125.86
-0.58%
$ 125,860 $ 11,382
Dec 21, 8 PM $ 126.6
-0.68%
$ 126,600 $ 11,260
Dec 21, 7 PM $ 127.47
+0.00%
$ 127,470 $ 11,311
Dec 21, 6 PM $ 124.47
+0.00%
$ 124,470 $ 11,455