Abbott xStock Historical Data

ABTX
Download
Date Close Price change Market cap Trading volume
Today $ 99.12
-0.04%
$ 99,119 $ 4,259
Apr 19, 2026 $ 97.92
-0.07%
$ 97,920 $ 3,895
Apr 18, 2026 $ 97.99
+0.21%
$ 97,990 $ 325
Apr 17, 2026 $ 97.78
+1.12%
$ 97,780 $ 53,877
Apr 16, 2026 $ 96.7
-6.05%
$ 96,699 $ 60,286
Apr 15, 2026 $ 102.93
+0.04%
$ 102,980 $ 52,693
Apr 14, 2026 $ 102.89
+1.19%
$ 102,945 $ 21,667
Apr 13, 2026 $ 101.64
+0.49%
$ 101,675 $ 19,016
Apr 12, 2026 $ 101.14
+0.00%
$ 101,230 $ 18,693
Apr 11, 2026 $ 101.14
+3.85%
$ 101,140 $ 19,694
Apr 10, 2026 $ 97.39
-5.34%
$ 97,390 $ 19,756
Apr 9, 2026 $ 102.88
-1.90%
$ 103,120 $ 21,193
Apr 8, 2026 $ 104.88
-2.39%
$ 104,875 $ 20,000
Apr 7, 2026 $ 107.45
+3.69%
$ 107,445 $ 21,360
Apr 6, 2026 $ 103.62
+1.16%
$ 103,620 $ 21,431
Apr 5, 2026 $ 102.43
-1.77%
$ 102,430 $ 18,021
Apr 4, 2026 $ 104.28
+1.94%
$ 104,280 $ 19,944
Apr 3, 2026 $ 102.3
-2.08%
$ 102,299 $ 18,501
Apr 2, 2026 $ 104.47
-0.58%
$ 104,470 $ 19,310
Apr 1, 2026 $ 104.09
+1.27%
$ 104,093 $ 22,522
Mar 31, 2026 $ 102.79
+0.19%
$ 102,790 $ 33,517
Mar 30, 2026 $ 102.6
-1.72%
$ 102,600 $ 23,239
Mar 29, 2026 $ 104.4
-0.17%
$ 104,400 $ 25
Mar 28, 2026 $ 104.58
-0.93%
$ 104,580 $ 11,469
Mar 27, 2026 $ 105.56
+0.35%
$ 105,560 $ 19,848
Mar 26, 2026 $ 105.19
-1.09%
$ 105,190 $ 32,940
Mar 25, 2026 $ 106.35
+1.48%
$ 106,350 $ 17,745
Mar 24, 2026 $ 104.8
-0.76%
$ 104,800 $ 18,681
Mar 23, 2026 $ 105.6
-1.58%
$ 105,600 $ 22,585
Mar 22, 2026 $ 107.3
+0.74%
$ 107,300 $ 17,735
Mar 21, 2026 $ 106.51
+1.16%
$ 106,510 $ 17,956
Mar 20, 2026 $ 105.29
-6.06%
$ 105,716 $ 18,689
Mar 19, 2026 $ 112.08
+2.98%
$ 112,080 $ 26,204
Mar 18, 2026 $ 108.84
-6.11%
$ 108,840 $ 18,709
Mar 17, 2026 $ 115.92
+5.29%
$ 115,918 $ 21,260
Mar 16, 2026 $ 110.1
+1.14%
$ 108,600 $ 22,415
Mar 15, 2026 $ 109.13
+0.51%
$ 109,130 $ 17,477
Mar 14, 2026 $ 108.58
-3.63%
$ 108,580 $ 17,685
Mar 13, 2026 $ 112.67
+1.80%
$ 112,670 $ 17,615
Mar 12, 2026 $ 110.68
+2.60%
$ 110,683 $ 17,930
Mar 11, 2026 $ 107.88
+0.33%
$ 107,880 $ 33,646
Mar 10, 2026 $ 107.52
-5.79%
$ 108,687 $ 21,375
Mar 9, 2026 $ 114.13
+3.47%
$ 111,612 $ 18,998
Mar 8, 2026 $ 110.3
+0.75%
$ 110,300 $ 17,683
Mar 7, 2026 $ 109.48
-3.47%
$ 109,480 $ 17,413
Mar 6, 2026 $ 113.41
+0.54%
$ 113,410 $ 17,820
Mar 5, 2026 $ 112.8
-1.49%
$ 112,796 $ 21,541
Mar 4, 2026 $ 115.69
+0.68%
$ 115,687 $ 20,751
Mar 3, 2026 $ 114.91
-0.27%
$ 114,907 $ 21,345
Mar 2, 2026 $ 115.22
-2.09%
$ 115,220 $ 21,524
Download