Abbott xStock Historical Data

ABTX Page 48
Download
Date Close Price change Market cap Trading volume
Mar 11, 6 PM $ 111.22
-0.38%
$ 111,222 $ 33,494
Mar 11, 5 PM $ 111.65
+0.13%
$ 111,646 $ 33,531
Mar 11, 4 PM $ 111.5
+0.17%
$ 111,496 $ 33,442
Mar 11, 3 PM $ 111.31
-0.21%
$ 111,307 $ 29,691
Mar 11, 2 PM $ 111.54
+0.20%
$ 111,537 $ 29,506
Mar 11, 1 PM $ 111.31
+0.53%
$ 111,315 $ 25,745
Mar 11, 12 PM $ 110.73
-1.57%
$ 110,728 $ 26,152
Mar 11, 11 AM $ 112.49
+1.18%
$ 112,490 $ 20,369
Mar 11, 10 AM $ 111.54
-1.75%
$ 111,541 $ 20,401
Mar 11, 9 AM $ 113.53
+0.22%
$ 113,526 $ 20,042
Mar 11, 8 AM $ 113.53
+0.60%
$ 113,526 $ 19,984
Mar 11, 7 AM $ 112.85
+1.89%
$ 112,850 $ 19,947
Mar 11, 6 AM $ 110.76
-0.05%
$ 110,759 $ 20,464
Mar 11, 5 AM $ 110.82
+1.76%
$ 110,819 $ 20,366
Mar 11, 4 AM $ 108.88
-2.72%
$ 108,876 $ 23,542
Mar 11, 3 AM $ 111.92
+0.99%
$ 111,917 $ 23,526
Mar 11, 2 AM $ 110.82
-1.44%
$ 110,819 $ 23,091
Mar 11, 1 AM $ 112.44
+2.95%
$ 112,440 $ 21,065
Mar 11, 12 AM $ 109.22
+1.58%
$ 109,220 $ 21,335
Mar 10, 11 PM $ 107.52
-0.01%
$ 107,520 $ 21,375
Mar 10, 10 PM $ 107.53
-2.85%
$ 107,530 $ 21,252
Mar 10, 9 PM $ 110.68
+0.66%
$ 110,680 $ 21,287
Mar 10, 8 PM $ 109.96
-1.63%
$ 109,957 $ 21,957
Mar 10, 7 PM $ 111.78
-0.20%
$ 111,784 $ 21,991
Mar 10, 6 PM $ 112.1
+0.04%
$ 112,105 $ 21,939
Mar 10, 5 PM $ 112.06
+0.02%
$ 112,055 $ 21,915
Mar 10, 4 PM $ 112.04
+0.27%
$ 112,037 $ 21,968
Mar 10, 3 PM $ 111.73
+0.56%
$ 111,734 $ 22,134
Mar 10, 2 PM $ 111.12
-0.21%
$ 111,116 $ 22,205
Mar 10, 1 PM $ 111.35
-1.34%
$ 111,351 $ 22,516
Mar 10, 12 PM $ 112.86
+0.19%
$ 112,861 $ 22,848
Mar 10, 11 AM $ 112.65
+0.57%
$ 112,651 $ 22,790
Mar 10, 10 AM $ 112.01
+0.20%
$ 112,010 $ 22,771
Mar 10, 9 AM $ 111.78
-1.85%
$ 111,783 $ 22,693
Mar 10, 8 AM $ 113.89
-0.22%
$ 113,886 $ 22,754
Mar 10, 7 AM $ 114.13
+1.22%
$ 114,133 $ 22,440
Mar 10, 6 AM $ 112.76
+2.06%
$ 112,757 $ 22,422
Mar 10, 5 AM $ 110.48
-1.47%
$ 110,480 $ 22,402
Mar 10, 4 AM $ 112.13
-0.44%
$ 112,131 $ 18,999
Mar 10, 3 AM $ 112.62
-0.64%
$ 112,622 $ 19,149
Mar 10, 2 AM $ 113.35
+1.89%
$ 113,346 $ 19,031
Mar 10, 1 AM $ 111.24
-2.54%
$ 111,243 $ 19,225
Mar 10, 12 AM $ 114.14
+0.01%
$ 114,140 $ 19,258
Mar 9, 11 PM $ 114.13
-0.31%
$ 114,130 $ 18,998
Mar 9, 10 PM $ 108.92
-4.58%
$ 108,920 $ 19,066
Mar 9, 9 PM $ 114.15
+0.30%
$ 114,150 $ 19,073
Mar 9, 8 PM $ 113.81
-0.01%
$ 113,812 $ 18,301
Mar 9, 7 PM $ 113.82
-2.19%
$ 113,822 $ 18,400
Mar 9, 6 PM $ 116.37
+3.28%
$ 116,370 $ 18,425
Mar 9, 5 PM $ 112.68
-1.55%
$ 112,676 $ 18,527