Skip to main content

Baxter International (NY: BAX )

42.74 +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.61 34.00 33.45 33.91 7,833,832 +0.34(+1.00%)
Mar 28, 2014 33.75 33.99 33.38 33.57 14,419,052 +0.02(+0.07%)
Mar 27, 2014 34.87 34.87 33.50 33.55 43,301,804 +1.25(+3.88%)
Mar 26, 2014 31.64 32.60 31.52 32.29 17,668,684 +0.78(+2.47%)
Mar 25, 2014 30.88 31.53 30.86 31.52 9,027,532 +0.71(+2.29%)
Mar 24, 2014 31.22 31.27 30.65 30.81 7,687,862 -0.39(-1.26%)
Mar 21, 2014 31.48 31.63 31.09 31.20 9,872,103 -0.06(-0.19%)
Mar 20, 2014 31.01 31.27 30.89 31.26 6,661,590 +0.19(+0.62%)
Mar 19, 2014 31.06 31.31 30.97 31.07 5,772,932 +0.05(+0.16%)
Mar 18, 2014 30.71 31.12 30.68 31.02 7,680,204 +0.37(+1.22%)
Mar 17, 2014 30.58 30.94 30.57 30.64 5,901,640 +0.00(+0.02%)
Mar 14, 2014 30.79 30.99 30.62 30.64 5,875,575 -0.22(-0.72%)
Mar 13, 2014 31.23 31.26 30.83 30.86 3,793,739 -0.30(-0.96%)
Mar 12, 2014 31.11 31.29 31.06 31.16 4,724,962 -0.06(-0.19%)
Mar 11, 2014 31.18 31.46 31.02 31.22 6,661,160 +0.03(+0.09%)
Mar 10, 2014 31.11 31.27 30.88 31.19 7,636,762 +0.09(+0.28%)
Mar 07, 2014 31.24 31.29 31.05 31.11 9,327,102 -0.03(-0.10%)
Mar 06, 2014 31.34 31.38 31.11 31.14 6,849,457 -0.17(-0.54%)
Mar 05, 2014 31.58 31.61 31.19 31.31 9,242,282 -0.28(-0.88%)
Mar 04, 2014 31.74 31.78 31.57 31.58 8,053,099 +0.06(+0.20%)
Mar 03, 2014 31.53 31.62 31.24 31.52 6,205,452 -0.28(-0.88%)
Feb 28, 2014 31.57 31.91 31.47 31.80 8,445,937 +0.28(+0.89%)
Feb 27, 2014 31.64 31.80 31.14 31.52 7,898,624 -0.15(-0.46%)
Feb 26, 2014 31.40 31.90 31.35 31.67 8,907,648 +0.25(+0.80%)
Feb 25, 2014 31.79 31.79 31.38 31.42 5,584,943 -0.38(-1.18%)
Feb 24, 2014 31.86 32.07 31.70 31.79 5,734,972 +0.09(+0.27%)
Feb 21, 2014 31.75 32.01 31.63 31.70 8,535,409 -0.03(-0.09%)
Feb 20, 2014 31.62 31.88 31.61 31.73 5,608,995 +0.11(+0.33%)
Feb 19, 2014 31.58 32.04 31.58 31.63 5,464,833 -0.08(-0.25%)
Feb 18, 2014 31.78 31.85 31.58 31.70 5,143,988 +0.10(+0.30%)
Feb 14, 2014 31.52 31.61 31.61 31.61 9,908,205 -0.08(-0.26%)
Feb 13, 2014 31.55 31.73 31.40 31.69 4,954,872 +0.06(+0.20%)
Feb 12, 2014 31.87 31.95 31.60 31.63 5,498,259 -0.15(-0.48%)
Feb 11, 2014 31.25 31.89 31.19 31.78 5,207,790 +0.53(+1.68%)
Feb 10, 2014 31.01 31.29 30.95 31.25 4,562,482 +0.18(+0.59%)
Feb 07, 2014 30.79 31.21 30.74 31.07 6,734,668 +0.37(+1.21%)
Feb 06, 2014 30.90 30.96 30.67 30.70 7,778,466 -0.10(-0.31%)
Feb 05, 2014 30.56 30.93 30.51 30.79 5,745,262 +0.16(+0.52%)
Feb 04, 2014 30.50 30.69 30.40 30.63 5,934,651 +0.18(+0.60%)
Feb 03, 2014 31.27 31.34 30.40 30.45 10,518,905 -0.80(-2.56%)
Jan 31, 2014 31.40 31.47 31.23 31.25 9,637,266 -0.44(-1.40%)
Jan 30, 2014 31.46 31.77 31.31 31.69 8,247,184 +0.40(+1.27%)
Jan 29, 2014 31.26 31.62 31.12 31.30 7,931,907 -0.05(-0.15%)
Jan 28, 2014 31.12 31.45 31.07 31.34 6,494,528 +0.28(+0.91%)
Jan 27, 2014 31.00 31.27 30.98 31.06 8,324,247 +0.11(+0.35%)
Jan 24, 2014 31.36 31.45 30.80 30.95 9,016,486 -0.62(-1.97%)
Jan 23, 2014 32.23 32.37 31.56 31.57 9,756,560 -0.34(-1.06%)
Jan 22, 2014 31.85 32.07 31.79 31.91 7,377,406 +0.08(+0.26%)
Jan 21, 2014 32.04 32.09 31.67 31.83 7,038,460 -0.17(-0.53%)
Jan 17, 2014 32.01 32.00 32.00 32.00 12,072,777 -0.06(-0.19%)
Jan 16, 2014 31.74 32.24 31.74 32.06 5,673,803 +0.11(+0.33%)
Jan 15, 2014 31.93 31.99 31.55 31.95 6,122,838 +0.08(+0.24%)
Jan 14, 2014 32.09 32.18 31.74 31.87 8,753,160 -0.20(-0.63%)
Jan 13, 2014 31.94 32.33 31.94 32.07 8,790,725 +0.04(+0.13%)
Jan 10, 2014 32.12 32.12 31.90 32.03 6,790,209 -0.09(-0.28%)
Jan 09, 2014 32.11 32.16 31.78 32.12 8,577,924 +0.09(+0.27%)
Jan 08, 2014 31.93 32.05 31.81 32.04 7,029,381 +0.11(+0.33%)
Jan 07, 2014 31.67 32.02 31.53 31.93 7,739,356 +0.17(+0.53%)
Jan 06, 2014 31.95 32.00 31.59 31.76 6,908,009 +0.05(+0.17%)
Jan 03, 2014 31.75 31.88 31.60 31.71 3,901,870 +0.05(+0.16%)
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.