Indicators

Baxter International (NY: BAX )

34.00 -0.35 (-1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.60	21.17	20.50	21.13	10,217,749	+0.57(+2.75%)
May 28, 2009	20.51	20.75	20.39	20.56	6,792,980	-0.03(-0.14%)
May 27, 2009	20.90	21.01	20.55	20.59	7,559,988	-0.29(-1.38%)
May 26, 2009	20.53	21.01	20.23	20.88	10,278,013	+0.33(+1.59%)
May 22, 2009	20.17	20.72	20.17	20.55	8,430,225	+0.38(+1.88%)
May 21, 2009	19.96	20.30	19.90	20.17	8,710,193	+0.08(+0.39%)
May 20, 2009	20.37	20.48	20.08	20.09	9,624,536	-0.18(-0.88%)
May 19, 2009	20.35	20.56	20.22	20.27	7,838,950	-0.09(-0.47%)
May 18, 2009	20.60	20.60	20.23	20.37	8,348,944	-0.18(-0.86%)
May 15, 2009	20.89	20.89	20.50	20.54	10,512,585	-0.35(-1.70%)
May 14, 2009	21.03	21.27	20.78	20.90	6,589,432	-0.14(-0.67%)
May 13, 2009	20.93	21.36	20.93	21.04	9,238,263	-0.10(-0.49%)
May 12, 2009	20.91	21.44	20.85	21.14	13,162,496	+0.36(+1.73%)
May 11, 2009	20.63	21.07	20.38	20.78	10,429,622	+0.04(+0.20%)
May 08, 2009	20.51	21.08	20.14	20.74	12,555,125	+0.21(+1.05%)
May 07, 2009	20.09	20.58	19.97	20.53	12,320,931	+0.39(+1.95%)
May 06, 2009	20.56	20.61	19.89	20.13	8,494,183	-0.39(-1.89%)
May 05, 2009	20.40	20.64	20.30	20.52	7,170,534	-0.14(-0.70%)
May 04, 2009	20.29	20.68	20.25	20.67	9,295,198	+0.42(+2.08%)

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.