Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baxter International (NY: BAX )

40.13 -0.10 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.987 10.46 9.974 10.46 11,519,099 +0.63(+6.38%)
May 29, 2003 9.842 9.962 9.797 9.830 8,524,526 -0.03(-0.33%)
May 28, 2003 9.781 9.929 9.739 9.863 11,521,037 +0.07(+0.67%)
May 27, 2003 9.677 9.830 9.624 9.797 9,408,019 -0.04(-0.38%)
May 23, 2003 9.801 9.904 9.698 9.834 8,350,541 +0.19(+1.97%)
May 22, 2003 9.504 9.702 9.504 9.644 7,819,378 +0.12(+1.30%)
May 21, 2003 9.413 9.537 9.372 9.521 8,008,629 +0.07(+0.79%)
May 20, 2003 9.327 9.471 9.261 9.446 15,853,936 +0.17(+1.87%)
May 19, 2003 9.289 9.450 9.141 9.273 13,120,825 -0.01(-0.13%)
May 16, 2003 9.830 9.946 8.976 9.285 38,063,160 -0.88(-8.65%)
May 15, 2003 9.904 10.20 9.859 10.16 20,539,166 +0.49(+5.03%)
May 14, 2003 9.657 9.698 9.269 9.677 16,046,822 +0.12(+1.30%)
May 13, 2003 9.413 9.847 9.393 9.554 14,855,584 +0.17(+1.85%)
May 12, 2003 9.244 9.450 9.203 9.380 11,918,925 +0.09(+1.02%)
May 09, 2003 9.294 9.393 9.240 9.285 11,686,299 +0.00(+0.00%)
May 08, 2003 9.438 9.479 9.244 9.285 11,185,184 -0.18(-1.88%)
May 07, 2003 9.471 9.562 9.430 9.463 11,222,986 -0.00(-0.04%)
May 06, 2003 9.533 9.574 9.430 9.467 12,102,360 -0.12(-1.25%)
May 05, 2003 9.690 9.710 9.438 9.587 9,927,308 -0.09(-0.90%)
May 02, 2003 9.504 9.756 9.388 9.673 8,678,883 +0.14(+1.43%)
May 01, 2003 9.488 9.702 9.331 9.537 10,297,086 +0.05(+0.48%)
Apr 30, 2003 9.149 9.636 9.120 9.492 21,108,858 +0.35(+3.79%)
Apr 29, 2003 9.186 9.265 9.067 9.145 11,333,725 -0.07(-0.76%)
Apr 28, 2003 8.955 9.364 8.955 9.215 9,652,519 +0.31(+3.52%)
Apr 25, 2003 8.988 9.058 8.897 8.902 12,086,367 -0.06(-0.69%)
Apr 24, 2003 8.840 9.100 8.679 8.963 16,959,878 +0.12(+1.40%)
Apr 23, 2003 8.377 8.873 8.365 8.840 21,972,966 +0.50(+5.99%)
Apr 22, 2003 8.047 8.398 8.002 8.340 17,350,738 +0.25(+3.06%)
Apr 21, 2003 8.080 8.134 7.895 8.093 10,636,332 +0.10(+1.24%)
Apr 17, 2003 7.882 8.035 7.820 7.994 17,874,388 +0.09(+1.15%)
Apr 16, 2003 8.291 8.299 7.903 7.903 22,294,522 -0.39(-4.73%)
Apr 15, 2003 8.254 8.427 8.212 8.295 20,244,506 +0.04(+0.50%)
Apr 14, 2003 8.159 8.278 8.076 8.254 10,599,984 +0.11(+1.32%)
Apr 11, 2003 8.010 8.274 7.944 8.146 15,366,149 +0.20(+2.49%)
Apr 10, 2003 7.890 7.989 7.886 7.948 9,147,527 +0.07(+0.84%)
Apr 09, 2003 7.878 7.977 7.820 7.882 11,934,433 +0.05(+0.69%)
Apr 08, 2003 7.791 7.919 7.750 7.829 11,975,627 +0.08(+1.01%)
Apr 07, 2003 7.738 8.138 7.738 7.750 15,809,592 +0.05(+0.70%)
Apr 04, 2003 7.870 7.944 7.614 7.696 9,158,431 -0.13(-1.69%)
Apr 03, 2003 8.006 8.039 7.775 7.829 10,724,779 -0.09(-1.15%)
Apr 02, 2003 7.919 8.047 7.820 7.919 14,979,408 +0.26(+3.39%)
Apr 01, 2003 7.725 7.820 7.503 7.659 19,150,680 -0.03(-0.43%)
Mar 31, 2003 7.886 7.886 7.651 7.692 13,360,478 -0.21(-2.71%)
Mar 28, 2003 8.027 8.072 7.841 7.907 11,590,583 -0.16(-1.99%)
Mar 27, 2003 8.031 8.146 7.969 8.068 7,938,841 +0.00(+0.05%)
Mar 26, 2003 8.122 8.179 7.952 8.064 12,427,794 -0.02(-0.31%)
Mar 25, 2003 8.031 8.316 7.903 8.089 16,665,461 +0.06(+0.72%)
Mar 24, 2003 8.295 8.357 7.890 8.031 14,624,896 -0.42(-4.93%)
Mar 21, 2003 8.608 8.608 8.171 8.448 22,707,918 -0.06(-0.68%)
Mar 20, 2003 8.584 8.596 8.406 8.505 12,587,239 -0.16(-1.86%)
Mar 19, 2003 8.456 8.670 8.439 8.666 19,971,172 +0.24(+2.79%)
Mar 18, 2003 8.357 8.509 8.336 8.431 21,722,166 +0.09(+1.14%)
Mar 17, 2003 8.233 8.353 7.989 8.336 36,135,760 +0.23(+2.80%)
Mar 14, 2003 8.918 8.955 7.981 8.109 727,052,672 -0.80(-9.03%)
Mar 13, 2003 9.512 9.900 8.501 8.914 87,518,448 -2.34(-20.79%)
Mar 12, 2003 11.35 11.45 11.02 11.25 8,114,765 -0.20(-1.73%)
Mar 11, 2003 11.67 11.72 11.40 11.45 6,029,613 -0.21(-1.77%)
Mar 10, 2003 11.84 11.90 11.61 11.66 8,863,045 -0.19(-1.57%)
Mar 07, 2003 11.67 11.86 11.65 11.84 5,515,171 +0.02(+0.21%)
Mar 06, 2003 11.75 11.89 11.66 11.82 7,656,298 -0.05(-0.45%)
Mar 05, 2003 11.81 11.95 11.73 11.87 5,565,573 +0.06(+0.52%)
Mar 04, 2003 11.76 11.98 11.76 11.81 7,759,768 +0.02(+0.17%)
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.