Skip to main content

Baxter International (NY: BAX )

39.37 -0.44 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.35 23.78 23.35 23.74 9,018,525 +0.32(+1.38%)
Mar 30, 2011 23.42 23.42 23.42 23.42 8,301,255 -0.04(-0.15%)
Mar 29, 2011 23.49 23.62 23.29 23.45 5,404,189 -0.08(-0.34%)
Mar 28, 2011 23.43 23.68 23.38 23.53 6,748,664 +0.17(+0.72%)
Mar 25, 2011 23.40 23.59 23.33 23.37 5,416,578 -0.07(-0.32%)
Mar 24, 2011 23.29 23.45 23.06 23.44 8,398,323 +0.30(+1.28%)
Mar 23, 2011 23.15 23.21 22.83 23.14 6,150,058 -0.11(-0.46%)
Mar 22, 2011 23.38 23.58 23.21 23.25 5,524,852 -0.01(-0.04%)
Mar 21, 2011 23.25 23.33 23.19 23.26 7,078,782 +0.40(+1.74%)
Mar 18, 2011 22.77 23.01 22.72 22.86 8,385,141 +0.32(+1.43%)
Mar 17, 2011 22.48 22.80 22.41 22.54 7,283,183 +0.36(+1.61%)
Mar 16, 2011 22.52 22.62 22.07 22.18 9,943,820 -0.44(-1.95%)
Mar 15, 2011 22.53 23.02 22.47 22.62 10,235,866 -0.39(-1.71%)
Mar 14, 2011 23.46 23.46 22.98 23.02 6,186,002 -0.21(-0.89%)
Mar 11, 2011 23.01 23.32 22.90 23.22 9,060,938 +0.22(+0.94%)
Mar 10, 2011 23.14 23.32 23.00 23.01 6,485,788 -0.43(-1.83%)
Mar 09, 2011 23.42 23.51 23.32 23.44 5,220,088 +0.01(+0.06%)
Mar 08, 2011 23.43 23.55 23.29 23.42 6,118,025 +0.05(+0.20%)
Mar 07, 2011 23.66 23.74 23.33 23.37 9,442,977 -0.30(-1.28%)
Mar 04, 2011 23.67 23.75 23.53 23.68 11,588,349 -0.05(-0.20%)
Mar 03, 2011 23.09 23.77 23.09 23.73 16,751,288 +0.85(+3.69%)
Mar 02, 2011 22.96 23.09 22.83 22.88 6,687,140 -0.09(-0.38%)
Mar 01, 2011 23.45 23.52 22.94 22.97 8,850,471 -0.42(-1.81%)
Feb 28, 2011 23.24 23.41 23.04 23.39 7,600,475 +0.32(+1.39%)
Feb 25, 2011 22.80 23.11 22.73 23.07 5,312,407 +0.33(+1.43%)
Feb 24, 2011 22.82 22.93 22.64 22.75 5,980,017 -0.02(-0.08%)
Feb 23, 2011 22.99 23.16 22.71 22.76 8,120,666 -0.26(-1.11%)
Feb 22, 2011 22.85 23.22 22.80 23.02 8,087,000 -0.32(-1.38%)
Feb 18, 2011 23.19 23.49 23.10 23.34 11,018,478 +0.21(+0.91%)
Feb 17, 2011 22.88 23.23 22.83 23.13 12,257,134 +0.07(+0.32%)
Feb 16, 2011 22.83 23.16 22.72 23.05 10,270,017 +0.34(+1.49%)
Feb 15, 2011 22.68 22.88 22.56 22.71 9,604,188 -0.04(-0.19%)
Feb 14, 2011 22.75 22.83 22.64 22.76 11,961,367 +0.01(+0.06%)
Feb 11, 2011 21.94 22.80 21.92 22.75 17,067,042 +0.83(+3.77%)
Feb 10, 2011 21.90 22.00 21.82 21.92 7,362,596 -0.02(-0.08%)
Feb 09, 2011 21.63 21.96 21.56 21.94 10,837,777 +0.33(+1.51%)
Feb 08, 2011 21.45 21.65 21.40 21.61 21,472,766 +0.11(+0.51%)
Feb 07, 2011 21.39 21.57 21.35 21.50 15,587,277 +0.15(+0.68%)
Feb 04, 2011 21.49 21.52 21.32 21.35 11,251,872 +0.11(+0.54%)
Feb 03, 2011 21.27 21.33 21.14 21.24 11,606,753 -0.11(-0.50%)
Feb 02, 2011 21.38 21.47 21.29 21.35 7,601,350 -0.07(-0.33%)
Feb 01, 2011 21.43 21.62 21.32 21.42 13,814,975 +0.07(+0.35%)
Jan 31, 2011 21.52 21.53 21.27 21.34 10,170,639 -0.05(-0.23%)
Jan 28, 2011 21.52 21.82 21.35 21.39 15,032,393 -0.17(-0.78%)
Jan 27, 2011 21.67 22.17 21.47 21.56 26,010,390 -0.85(-3.77%)
Jan 26, 2011 22.41 22.50 22.26 22.40 14,475,428 -0.04(-0.16%)
Jan 25, 2011 21.87 22.45 21.86 22.44 11,920,460 +0.52(+2.39%)
Jan 24, 2011 21.73 22.01 21.70 21.91 14,467,925 +0.13(+0.61%)
Jan 21, 2011 22.34 22.39 21.77 21.78 21,399,068 -0.47(-2.10%)
Jan 20, 2011 22.08 22.30 22.08 22.25 7,978,127 +0.11(+0.50%)
Jan 19, 2011 22.24 22.38 22.09 22.14 7,457,189 -0.22(-1.00%)
Jan 18, 2011 22.34 22.42 22.19 22.36 6,027,077 +0.22(+0.99%)
Jan 14, 2011 22.08 22.19 22.03 22.14 7,676,688 -0.02(-0.08%)
Jan 13, 2011 22.44 22.46 22.10 22.16 7,449,232 -0.27(-1.22%)
Jan 12, 2011 21.93 22.62 21.93 22.43 11,980,337 +0.59(+2.70%)
Jan 11, 2011 21.72 21.95 21.48 21.84 7,972,317 +0.18(+0.85%)
Jan 10, 2011 21.66 21.77 21.61 21.66 7,219,082 -0.09(-0.40%)
Jan 07, 2011 22.19 22.20 21.57 21.75 9,489,971 -0.37(-1.67%)
Jan 06, 2011 22.20 22.32 22.05 22.12 6,145,030 -0.19(-0.87%)
Jan 05, 2011 21.96 22.34 21.84 22.31 6,973,376 +0.26(+1.20%)
Jan 04, 2011 22.34 22.38 21.98 22.05 9,691,653 -0.15(-0.67%)
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.