Indicators

Baxter International (NY: BAX )

35.25 +0.08 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.63	22.69	22.47	22.53	9,770,350	-0.12(-0.51%)
Nov 27, 2009	22.56	22.82	22.22	22.64	4,750,017	+0.03(+0.15%)
Nov 25, 2009	22.92	22.92	22.57	22.61	9,766,166	-0.02(-0.11%)
Nov 24, 2009	22.58	22.88	22.51	22.64	8,311,633	+0.06(+0.27%)
Nov 23, 2009	22.71	22.80	22.47	22.57	10,773,289	+0.14(+0.61%)
Nov 20, 2009	22.60	22.69	22.37	22.44	13,881,293	-0.26(-1.13%)
Nov 19, 2009	22.88	22.95	22.67	22.69	12,155,029	-0.30(-1.31%)
Nov 18, 2009	22.72	23.04	22.67	23.00	10,241,196	+0.31(+1.35%)
Nov 17, 2009	22.65	22.86	22.65	22.69	7,293,094	+0.04(+0.16%)
Nov 16, 2009	22.68	22.82	22.52	22.65	11,352,954	+0.01(+0.05%)
Nov 13, 2009	22.73	22.76	22.55	22.64	12,999,628	+0.02(+0.11%)
Nov 12, 2009	23.48	23.48	22.52	22.62	26,578,192	-0.97(-4.10%)
Nov 11, 2009	23.81	23.81	23.47	23.58	7,457,708	-0.16(-0.66%)
Nov 10, 2009	23.21	23.75	23.21	23.74	13,779,522	+0.49(+2.11%)
Nov 09, 2009	22.85	23.28	22.76	23.25	9,957,857	+0.48(+2.12%)
Nov 06, 2009	22.63	22.79	22.44	22.76	6,585,169	+0.19(+0.86%)
Nov 05, 2009	22.38	22.67	22.37	22.57	7,355,784	+0.28(+1.26%)
Nov 04, 2009	22.18	22.52	22.18	22.29	12,420,716	+0.02(+0.09%)
Nov 03, 2009	22.45	22.57	22.18	22.27	7,080,327	-0.26(-1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.