Skip to main content

Baxter International (NY: BAX )

38.76 -0.61 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 75.82 76.07 75.61 76.03 1,421,576 +0.17(+0.23%)
Dec 30, 2019 76.47 76.58 75.53 75.86 952,730 -0.56(-0.74%)
Dec 27, 2019 76.90 76.90 76.32 76.42 877,624 -0.25(-0.33%)
Dec 26, 2019 77.15 77.21 76.25 76.68 922,252 -0.33(-0.43%)
Dec 24, 2019 76.85 77.09 76.52 77.01 691,211 +0.15(+0.20%)
Dec 23, 2019 75.28 76.98 75.02 76.85 2,421,249 +1.85(+2.46%)
Dec 20, 2019 75.02 75.44 74.78 75.01 4,294,422 +0.25(+0.33%)
Dec 19, 2019 76.02 76.09 74.65 74.76 3,095,746 -1.31(-1.72%)
Dec 18, 2019 75.77 76.16 75.46 76.07 4,301,589 +0.37(+0.49%)
Dec 17, 2019 75.18 75.72 73.91 75.70 3,833,852 -0.55(-0.73%)
Dec 16, 2019 76.85 77.01 76.09 76.25 3,156,586 -0.09(-0.12%)
Dec 13, 2019 76.05 76.42 75.63 76.34 2,019,856 +0.41(+0.54%)
Dec 12, 2019 75.61 76.21 75.23 75.93 2,551,064 +0.45(+0.60%)
Dec 11, 2019 74.97 75.59 74.61 75.48 3,232,428 +0.65(+0.87%)
Dec 10, 2019 73.49 75.02 73.31 74.82 3,519,840 +0.67(+0.91%)
Dec 09, 2019 75.59 75.59 74.01 74.15 3,286,629 -1.47(-1.95%)
Dec 06, 2019 75.30 75.95 75.26 75.62 2,215,507 +0.63(+0.84%)
Dec 05, 2019 74.78 75.17 74.23 75.00 1,599,832 +0.25(+0.33%)
Dec 04, 2019 73.62 74.91 73.62 74.75 2,126,176 +1.29(+1.75%)
Dec 03, 2019 73.73 74.01 73.02 73.46 1,832,402 -0.77(-1.04%)
Dec 02, 2019 74.45 74.74 73.59 74.23 2,127,747 -0.10(-0.13%)
Nov 29, 2019 74.55 75.15 74.27 74.33 941,946 -0.44(-0.59%)
Nov 27, 2019 74.28 74.92 74.13 74.78 1,515,913 +0.41(+0.55%)
Nov 26, 2019 74.50 75.11 74.21 74.37 4,207,290 -0.02(-0.03%)
Nov 25, 2019 74.85 75.03 74.24 74.40 2,504,346 +0.02(+0.02%)
Nov 22, 2019 74.39 74.59 74.03 74.38 3,393,740 -0.21(-0.28%)
Nov 21, 2019 74.23 74.75 73.75 74.59 2,474,421 +0.23(+0.30%)
Nov 20, 2019 73.87 74.58 73.77 74.36 3,629,502 +0.30(+0.40%)
Nov 19, 2019 73.64 74.30 73.22 74.06 2,565,734 +0.50(+0.68%)
Nov 18, 2019 73.67 74.25 73.32 73.56 2,836,361 -0.29(-0.39%)
Nov 15, 2019 73.04 73.92 73.04 73.85 2,258,156 +0.63(+0.87%)
Nov 14, 2019 73.20 73.46 72.94 73.22 2,205,336 -0.13(-0.17%)
Nov 13, 2019 73.27 73.57 72.67 73.35 4,216,769 +0.71(+0.97%)
Nov 12, 2019 71.85 73.32 71.64 72.64 5,169,694 +1.12(+1.57%)
Nov 11, 2019 71.02 71.96 70.92 71.51 3,385,441 +0.32(+0.45%)
Nov 08, 2019 70.53 71.34 70.44 71.20 3,379,736 +0.46(+0.65%)
Nov 07, 2019 70.69 71.02 70.28 70.73 3,908,251 -0.34(-0.47%)
Nov 06, 2019 70.33 71.31 70.12 71.07 3,554,257 +0.81(+1.15%)
Nov 05, 2019 70.77 70.77 69.93 70.26 2,911,747 -0.32(-0.45%)
Nov 04, 2019 70.92 71.18 69.94 70.58 3,340,344 -0.07(-0.10%)
Nov 01, 2019 69.94 71.08 69.86 70.65 5,573,383 +1.10(+1.58%)
Oct 31, 2019 69.71 69.86 69.30 69.56 5,010,956 -0.16(-0.23%)
Oct 30, 2019 70.67 70.72 69.13 69.72 5,612,832 -0.89(-1.26%)
Oct 29, 2019 70.52 71.02 69.88 70.61 3,302,891 +0.01(+0.01%)
Oct 28, 2019 70.14 71.57 69.84 70.60 4,036,196 +0.52(+0.74%)
Oct 25, 2019 69.95 70.71 68.62 70.08 10,914,092 -1.63(-2.28%)
Oct 24, 2019 72.09 74.52 69.85 71.71 14,123,462 -8.04(-10.09%)
Oct 23, 2019 79.16 80.11 79.16 79.76 3,070,907 +0.83(+1.05%)
Oct 22, 2019 80.33 80.45 78.89 78.93 1,632,686 -1.28(-1.59%)
Oct 21, 2019 80.24 80.80 80.13 80.21 1,973,119 +0.42(+0.52%)
Oct 18, 2019 79.47 80.05 79.35 79.79 2,021,181 +0.13(+0.16%)
Oct 17, 2019 79.35 79.94 79.05 79.67 1,686,293 +0.75(+0.95%)
Oct 16, 2019 79.12 79.86 78.32 78.91 2,538,103 -0.65(-0.82%)
Oct 15, 2019 79.50 79.77 78.91 79.57 1,507,117 +0.49(+0.62%)
Oct 14, 2019 79.80 80.08 79.01 79.08 1,841,740 -0.75(-0.94%)
Oct 11, 2019 80.26 80.71 79.69 79.83 2,519,171 +0.38(+0.48%)
Oct 10, 2019 78.32 79.79 78.32 79.45 3,018,242 +0.64(+0.82%)
Oct 09, 2019 77.80 79.05 77.80 78.80 2,448,407 +1.71(+2.22%)
Oct 08, 2019 77.37 77.99 76.79 77.09 2,777,714 -0.71(-0.91%)
Oct 07, 2019 78.20 78.44 77.77 77.80 1,328,978 -0.77(-0.98%)
Oct 04, 2019 77.83 78.61 77.53 78.57 1,455,043 +1.27(+1.64%)
Oct 03, 2019 76.18 77.57 75.70 77.30 3,526,364 +0.92(+1.20%)
Oct 02, 2019 77.55 77.77 75.96 76.38 2,364,544 -1.52(-1.96%)
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.