Abbott xStock Historical Data

ABTX
Download
Date Close Price change Market cap Trading volume
Today $ 87.87
+0.00%
$ 86,875 $ 10
Yesterday $ 87.5
+0.00%
$ 87,500 $ 2
Jun 13, 2026 $ 87.5
+1.32%
$ 87,500 $ 2
Jun 12, 2026 $ 86.36
-4.40%
$ 86,356 $ 50
Jun 11, 2026 $ 90.33
-1.24%
$ 90,330 $ 233
Jun 10, 2026 $ 91.47
+1.97%
$ 91,465 $ 113
Jun 9, 2026 $ 89.7
-1.02%
$ 89,700 $ 2,516
Jun 8, 2026 $ 90.62
-0.33%
$ 90,620 $ 107
Jun 7, 2026 $ 90.92
+0.00%
$ 90,920 $ 18
Jun 6, 2026 $ 90.92
-0.52%
$ 90,920 $ 41
Jun 5, 2026 $ 91.4
-0.93%
$ 91,399 $ 66,730
Jun 4, 2026 $ 92.26
+2.02%
$ 92,257 $ 37,128
Jun 3, 2026 $ 90.43
-2.96%
$ 90,430 $ 325
Jun 2, 2026 $ 93.19
+0.00%
$ 93,190 $ 225
Jun 1, 2026 $ 93.19
-7.97%
$ 93,190 $ 664
May 31, 2026 $ 101.26
+0.00%
$ 101,260 $ 1
May 30, 2026 $ 101.26
+0.00%
$ 101,260 $ 1
May 29, 2026 $ 101.26
+7.29%
$ 101,260 $ 2
May 28, 2026 $ 94.38
+0.79%
$ 94,380 $ 22
May 27, 2026 $ 93.64
+6.32%
$ 93,644 $ 654
May 26, 2026 $ 88.08
-4.95%
$ 88,080 $ 1,645
May 25, 2026 $ 104.62
+13.02%
$ 104,620 $ 25
May 24, 2026 $ 92.57
+1.16%
$ 92,570 $ 4
May 23, 2026 $ 91.51
-3.69%
$ 91,508 $ 119
May 22, 2026 $ 103.42
+18.30%
$ 103,418 $ 891
May 21, 2026 $ 87.42
+2.64%
$ 87,420 $ 188
May 20, 2026 $ 85.17
-2.24%
$ 85,170 $ 271
May 19, 2026 $ 87.12
+2.29%
$ 87,123 $ 259
May 18, 2026 $ 85.17
+0.00%
$ 85,170 $ 1,368
May 17, 2026 $ 85.17
-0.78%
$ 85,170 $ 173
May 16, 2026 $ 85.84
+1.74%
$ 85,840 $ 8
May 15, 2026 $ 84.37
+0.78%
$ 84,372 $ 53
May 14, 2026 $ 83.72
-1.99%
$ 83,722 $ 2,275
May 13, 2026 $ 85.42
+2.47%
$ 85,418 $ 2,100
May 12, 2026 $ 83.36
-1.57%
$ 83,360 $ 216
May 11, 2026 $ 84.69
-0.60%
$ 84,692 $ 487
May 10, 2026 $ 85.2
+0.00%
$ 85,200 $ 11
May 9, 2026 $ 85.2
+0.41%
$ 85,200 $ 224
May 8, 2026 $ 84.85
-5.18%
$ 84,849 $ 3,971
May 7, 2026 $ 89.49
+2.79%
$ 89,488 $ 3,845
May 6, 2026 $ 87.06
-3.48%
$ 87,064 $ 2,000
May 5, 2026 $ 90.2
+2.67%
$ 90,203 $ 1,665
May 4, 2026 $ 87.85
-2.91%
$ 87,855 $ 192
May 3, 2026 $ 90.49
-0.83%
$ 90,490 $ 23
May 2, 2026 $ 91.24
-0.79%
$ 91,245 $ 406
May 1, 2026 $ 91.97
-0.37%
$ 91,970 $ 118
Apr 30, 2026 $ 92.32
-1.27%
$ 92,316 $ 170
Apr 29, 2026 $ 93.51
+0.20%
$ 93,505 $ 205
Apr 28, 2026 $ 93.32
+0.23%
$ 93,319 $ 375
Apr 27, 2026 $ 93.11
+0.98%
$ 93,392 $ 152
Download