Abbott xStock(ABTX)Today
$131.46
Abbott xStock Price History
(ABTX)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $132.6521 | $133.06 | $131.11 | $131.1785 | $410.112K |
2025-09-01 | $133.0498 | $133.06 | $132.33 | $132.6454 | $106.989K |
2025-08-31 | $132.7530 | $133.06 | $132.29 | $132.7182 | $139.503K |
2025-08-30 | $131.9608 | $133.06 | $131.81 | $133.0407 | $604.139K |
2025-08-29 | $130.8308 | $132.69 | $130.4 | $131.9608 | $951.291K |
2025-08-28 | $131.0133 | $133.46 | $129.74 | $130.9296 | $1.038M |
2025-08-27 | $132.3047 | $132.8 | $130.57 | $130.9237 | $960.164K |
2025-08-26 | $132.2558 | $132.79 | $130.3 | $132.3047 | $777.378K |
2025-08-25 | -- | $133.84 | $130.27 | -- | -- |
2025-08-24 | $133.0163 | $133.03 | $131.94 | $131.9708 | $213.069K |
2025-08-23 | $132.2339 | $133.02 | $131.85 | $133.0163 | $646.748K |
2025-08-22 | $132.4750 | $133.6 | $130.9 | $132.2339 | $883.207K |
2025-08-21 | $132.5708 | $133.5 | $131.5 | $132.3251 | $1.059M |
2025-08-20 | $130.8789 | $133.45 | $129.99 | $132.5224 | $974.307K |
2025-08-19 | $131.6897 | $132.6 | $129.12 | $130.8789 | $905.490K |
2025-08-18 | $132.2194 | $133.13 | $130.02 | $131.6918 | $534.466K |
2025-08-17 | -- | $132.25 | $132.19 | -- | -- |
2025-08-16 | $131.8648 | $132.26 | $130.01 | $132.2369 | $481.396K |
2025-08-15 | $128.7729 | $132.07 | $128.31 | $131.4804 | $711.812K |
2025-08-14 | $128.8940 | $130.2 | $128.53 | $129.0671 | $1.000M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Abbott xStock(ABTX)
