Abbott xStock Historical Data

ABTX Page 33
Download
Date Close Price change Market cap Trading volume
Apr 11, 6 AM $ 101.01
+0.00%
$ 101,010 $ 19,902
Apr 11, 5 AM $ 101.01
+0.00%
$ 101,010 $ 20,320
Apr 11, 4 AM $ 101.07
+0.06%
$ 101,070 $ 20,521
Apr 11, 3 AM $ 101.01
-0.12%
$ 101,010 $ 20,491
Apr 11, 2 AM $ 101.13
+0.12%
$ 101,130 $ 20,636
Apr 11, 1 AM $ 101.01
+0.00%
$ 101,010 $ 20,580
Apr 11, 12 AM $ 101.01
+3.72%
$ 101,010 $ 20,588
Apr 10, 11 PM $ 97.39
-1.91%
$ 97,390 $ 19,756
Apr 10, 10 PM $ 99.29
+1.95%
$ 99,290 $ 19,764
Apr 10, 9 PM $ 97.39
-1.78%
$ 97,390 $ 19,816
Apr 10, 8 PM $ 99.16
-1.87%
$ 99,160 $ 19,795
Apr 10, 7 PM $ 101.05
+0.85%
$ 101,050 $ 19,708
Apr 10, 6 PM $ 100.2
-0.33%
$ 100,200 $ 19,543
Apr 10, 5 PM $ 100.53
-0.34%
$ 100,530 $ 19,559
Apr 10, 4 PM $ 100.87
-0.36%
$ 100,870 $ 19,698
Apr 10, 3 PM $ 101.23
-0.61%
$ 101,230 $ 19,383
Apr 10, 2 PM $ 101.85
-0.48%
$ 101,850 $ 19,413
Apr 10, 1 PM $ 102.35
-1.03%
$ 102,346 $ 19,484
Apr 10, 12 PM $ 103.41
-0.29%
$ 103,410 $ 22,156
Apr 10, 11 AM $ 103.71
+0.64%
$ 103,710 $ 22,027
Apr 10, 10 AM $ 103.05
+0.42%
$ 103,050 $ 22,062
Apr 10, 9 AM $ 103.05
-0.13%
$ 103,047 $ 22,093
Apr 10, 8 AM $ 103.18
+0.05%
$ 103,180 $ 22,215
Apr 10, 7 AM $ 103.32
-0.14%
$ 103,320 $ 22,308
Apr 10, 6 AM $ 103.47
+0.75%
$ 103,470 $ 22,175
Apr 10, 5 AM $ 102.7
-1.40%
$ 102,700 $ 21,800
Apr 10, 4 AM $ 104.16
+0.03%
$ 104,159 $ 21,514
Apr 10, 3 AM $ 104.87
+1.31%
$ 104,870 $ 21,569
Apr 10, 2 AM $ 103.51
+0.25%
$ 103,510 $ 21,374
Apr 10, 1 AM $ 103.25
-1.88%
$ 103,250 $ 21,357
Apr 10, 12 AM $ 105.23
+2.28%
$ 105,230 $ 21,295
Apr 9, 11 PM $ 102.88
-1.75%
$ 102,880 $ 21,193
Apr 9, 10 PM $ 104.71
+1.98%
$ 104,711 $ 21,228
Apr 9, 9 PM $ 102.68
-0.05%
$ 102,680 $ 21,437
Apr 9, 8 PM $ 102.73
-0.78%
$ 102,730 $ 21,383
Apr 9, 7 PM $ 103.54
+0.12%
$ 103,540 $ 21,395
Apr 9, 6 PM $ 103.42
-0.36%
$ 103,420 $ 21,362
Apr 9, 5 PM $ 103.79
+0.03%
$ 103,790 $ 21,416
Apr 9, 4 PM $ 103.75
+0.36%
$ 103,755 $ 21,254
Apr 9, 3 PM $ 103.38
+0.34%
$ 103,385 $ 21,277
Apr 9, 2 PM $ 103.03
-0.15%
$ 103,030 $ 21,239
Apr 9, 1 PM $ 103.18
-1.52%
$ 103,180 $ 21,291
Apr 9, 12 PM $ 104.77
-0.07%
$ 104,770 $ 18,331
Apr 9, 11 AM $ 104.84
-0.04%
$ 104,840 $ 18,304
Apr 9, 10 AM $ 104.88
+0.70%
$ 104,884 $ 18,209
Apr 9, 9 AM $ 104.15
-4.01%
$ 104,154 $ 18,169
Apr 9, 8 AM $ 108.51
+4.99%
$ 108,509 $ 18,110
Apr 9, 7 AM $ 103.36
-0.54%
$ 103,356 $ 18,839
Apr 9, 6 AM $ 103.92
+0.58%
$ 103,918 $ 18,932
Apr 9, 5 AM $ 102.73
-0.97%
$ 102,729 $ 19,102