Skip to main content

Baxter International (NY: BAX )

42.80 +0.11 (+0.25%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.90 22.29 21.72 22.13 6,247,552 +0.36(+1.63%)
Dec 30, 2008 21.70 21.87 21.48 21.78 6,658,182 +0.26(+1.23%)
Dec 29, 2008 21.85 21.85 21.30 21.51 6,153,897 -0.35(-1.61%)
Dec 26, 2008 22.00 22.01 21.73 21.86 0 +0.02(+0.08%)
Dec 24, 2008 21.88 22.00 21.68 21.85 2,126,413 +0.08(+0.36%)
Dec 23, 2008 22.40 22.40 21.66 21.77 7,229,285 -0.39(-1.77%)
Dec 22, 2008 22.20 22.41 21.81 22.16 7,440,029 -0.06(-0.26%)
Dec 19, 2008 22.17 22.33 21.74 22.22 15,212,517 +0.30(+1.36%)
Dec 18, 2008 21.86 22.45 21.74 21.92 8,842,443 +0.27(+1.24%)
Dec 17, 2008 21.65 22.27 21.46 21.65 11,481,984 -0.28(-1.26%)
Dec 16, 2008 21.06 22.00 20.90 21.93 10,169,653 +1.04(+4.98%)
Dec 15, 2008 20.87 21.02 20.24 20.89 12,004,135 +0.17(+0.84%)
Dec 12, 2008 20.57 20.91 20.17 20.72 0 -0.33(-1.57%)
Dec 11, 2008 20.94 21.72 20.82 21.05 10,673,337 -0.02(-0.12%)
Dec 10, 2008 21.26 21.48 20.66 21.07 9,059,810 -0.04(-0.20%)
Dec 09, 2008 21.42 22.10 20.88 21.11 11,315,196 -0.46(-2.13%)
Dec 08, 2008 22.51 22.51 21.24 21.57 13,496,033 -0.50(-2.28%)
Dec 05, 2008 21.23 22.13 21.05 22.07 0 +0.56(+2.59%)
Dec 04, 2008 22.00 22.26 21.22 21.52 10,858,498 -0.65(-2.94%)
Dec 03, 2008 21.50 22.27 21.38 22.17 11,432,400 +0.24(+1.07%)
Dec 02, 2008 21.62 21.97 21.12 21.93 10,028,015 +0.67(+3.17%)
Dec 01, 2008 21.32 21.95 21.05 21.26 11,754,693 -0.59(-2.68%)
Nov 28, 2008 21.94 22.10 21.79 21.85 6,132,166 -0.15(-0.69%)
Nov 26, 2008 21.74 22.25 21.55 22.00 9,636,855 -0.07(-0.32%)
Nov 25, 2008 21.71 22.17 21.61 22.07 14,156,549 +0.33(+1.52%)
Nov 24, 2008 21.55 22.07 21.34 21.74 12,574,424 +0.59(+2.79%)
Nov 21, 2008 20.20 21.35 19.58 21.15 22,200,132 +1.12(+5.59%)
Nov 20, 2008 21.93 22.07 19.82 20.03 24,000,390 -2.01(-9.12%)
Nov 19, 2008 23.57 23.95 21.97 22.04 16,487,428 -1.62(-6.86%)
Nov 18, 2008 23.89 24.00 22.92 23.66 14,313,460 -0.32(-1.33%)
Nov 17, 2008 24.44 24.76 23.95 23.98 9,509,654 -0.80(-3.22%)
Nov 14, 2008 25.22 25.81 24.72 24.78 0 -0.85(-3.30%)
Nov 13, 2008 24.58 25.69 23.77 25.63 13,594,756 +1.15(+4.69%)
Nov 12, 2008 24.72 25.05 24.26 24.48 9,533,002 -0.23(-0.92%)
Nov 11, 2008 25.09 25.49 24.47 24.71 9,095,167 -0.53(-2.09%)
Nov 10, 2008 24.89 25.27 24.73 25.23 8,511,453 +0.72(+2.95%)
Nov 07, 2008 24.24 24.66 24.02 24.51 0 +0.53(+2.22%)
Nov 06, 2008 24.85 25.27 23.79 23.98 10,686,995 -0.90(-3.63%)
Nov 05, 2008 25.13 25.63 24.86 24.88 7,669,070 -0.52(-2.06%)
Nov 04, 2008 25.59 25.77 25.10 25.41 7,926,297 +0.14(+0.54%)
Nov 03, 2008 24.96 25.36 24.79 25.27 5,527,264 +0.29(+1.16%)
Oct 31, 2008 24.64 25.23 24.52 24.98 0 +0.31(+1.27%)
Oct 30, 2008 24.68 24.94 24.33 24.67 11,662,489 +0.50(+2.08%)
Oct 29, 2008 24.26 25.12 24.02 24.16 11,830,846 -0.24(-0.96%)
Oct 28, 2008 23.46 24.49 22.59 24.40 18,314,016 +1.41(+6.13%)
Oct 27, 2008 23.88 24.10 22.99 22.99 12,649,766 -1.04(-4.35%)
Oct 24, 2008 23.35 24.62 23.35 24.04 0 -0.81(-3.24%)
Oct 23, 2008 24.55 25.12 23.73 24.84 14,508,725 +0.35(+1.42%)
Oct 22, 2008 25.01 25.48 24.06 24.49 11,883,199 -1.00(-3.94%)
Oct 21, 2008 25.34 26.21 25.11 25.50 10,498,173 -0.31(-1.18%)
Oct 20, 2008 24.90 25.84 24.66 25.80 9,849,409 +1.18(+4.80%)
Oct 17, 2008 25.39 25.60 22.81 24.62 0 +0.23(+0.93%)
Oct 16, 2008 25.34 25.34 22.80 24.40 20,418,422 +0.20(+0.84%)
Oct 15, 2008 24.69 25.29 23.73 24.19 15,889,173 -0.91(-3.62%)
Oct 14, 2008 26.22 26.22 24.45 25.10 13,467,585 -0.02(-0.10%)
Oct 13, 2008 23.75 25.13 23.55 25.13 14,823,178 +1.96(+8.45%)
Oct 10, 2008 23.54 24.61 21.20 23.17 0 -0.96(-3.97%)
Oct 09, 2008 26.06 26.13 24.00 24.13 20,037,664 -1.91(-7.33%)
Oct 08, 2008 25.26 26.41 25.25 26.04 16,825,832 +0.38(+1.46%)
Oct 07, 2008 26.72 27.23 25.60 25.66 16,824,014 -1.04(-3.88%)
Oct 06, 2008 27.32 27.69 25.92 26.70 16,523,605 -1.02(-3.70%)
Oct 03, 2008 27.81 28.56 27.65 27.72 0 -0.07(-0.27%)
Oct 02, 2008 27.56 27.95 27.30 27.79 15,341,687 +0.24(+0.85%)
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.