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 (%)
Dec 31, 2019 75.87 76.13 75.66 76.09 1,420,483 +0.17(+0.23%)
Dec 30, 2019 76.53 76.64 75.59 75.92 951,998 -0.56(-0.74%)
Dec 27, 2019 76.96 76.96 76.37 76.48 876,950 -0.25(-0.33%)
Dec 26, 2019 77.21 77.27 76.31 76.74 921,544 -0.33(-0.43%)
Dec 24, 2019 76.91 77.15 76.57 77.07 690,680 +0.15(+0.20%)
Dec 23, 2019 75.34 77.04 75.07 76.91 2,419,389 +1.85(+2.46%)
Dec 20, 2019 75.07 75.50 74.84 75.06 4,291,122 +0.25(+0.33%)
Dec 19, 2019 76.08 76.15 74.71 74.82 3,093,367 -1.31(-1.72%)
Dec 18, 2019 75.83 76.22 75.52 76.13 4,298,284 +0.37(+0.49%)
Dec 17, 2019 75.24 75.77 73.96 75.76 3,830,906 -0.56(-0.73%)
Dec 16, 2019 76.91 77.07 76.15 76.31 3,154,160 -0.09(-0.12%)
Dec 13, 2019 76.11 76.47 75.69 76.40 2,018,304 +0.41(+0.54%)
Dec 12, 2019 75.66 76.26 75.29 75.99 2,549,104 +0.45(+0.60%)
Dec 11, 2019 75.03 75.65 74.67 75.54 3,229,944 +0.66(+0.87%)
Dec 10, 2019 73.54 75.08 73.37 74.88 3,517,135 +0.67(+0.91%)
Dec 09, 2019 75.65 75.65 74.07 74.21 3,284,104 -1.47(-1.95%)
Dec 06, 2019 75.35 76.01 75.31 75.68 2,213,805 +0.63(+0.84%)
Dec 05, 2019 74.84 75.23 74.29 75.05 1,598,603 +0.25(+0.33%)
Dec 04, 2019 73.67 74.97 73.67 74.81 2,124,542 +1.29(+1.75%)
Dec 03, 2019 73.78 74.06 73.08 73.52 1,830,994 -0.77(-1.04%)
Dec 02, 2019 74.51 74.80 73.65 74.29 2,126,112 -0.10(-0.13%)
Nov 29, 2019 74.61 75.21 74.33 74.39 941,222 -0.44(-0.59%)
Nov 27, 2019 74.34 74.98 74.19 74.84 1,514,748 +0.41(+0.55%)
Nov 26, 2019 74.55 75.17 74.26 74.43 4,204,057 -0.02(-0.03%)
Nov 25, 2019 74.91 75.09 74.30 74.45 2,502,421 +0.02(+0.02%)
Nov 22, 2019 74.45 74.65 74.09 74.44 3,391,133 -0.21(-0.28%)
Nov 21, 2019 74.28 74.81 73.81 74.65 2,472,520 +0.23(+0.30%)
Nov 20, 2019 73.93 74.64 73.83 74.42 3,626,713 +0.30(+0.40%)
Nov 19, 2019 73.70 74.36 73.28 74.12 2,563,763 +0.50(+0.68%)
Nov 18, 2019 73.73 74.31 73.37 73.62 2,834,182 -0.29(-0.39%)
Nov 15, 2019 73.09 73.97 73.09 73.91 2,256,421 +0.64(+0.87%)
Nov 14, 2019 73.26 73.52 72.99 73.28 2,203,641 -0.13(-0.17%)
Nov 13, 2019 73.33 73.63 72.72 73.40 4,213,529 +0.71(+0.97%)
Nov 12, 2019 71.90 73.37 71.70 72.69 5,165,721 +1.13(+1.57%)
Nov 11, 2019 71.08 72.01 70.97 71.57 3,382,840 +0.32(+0.45%)
Nov 08, 2019 70.59 71.40 70.50 71.25 3,377,139 +0.46(+0.65%)
Nov 07, 2019 70.74 71.07 70.33 70.79 3,905,248 -0.34(-0.47%)
Nov 06, 2019 70.39 71.36 70.17 71.12 3,551,526 +0.81(+1.15%)
Nov 05, 2019 70.82 70.82 69.98 70.32 2,909,509 -0.32(-0.45%)
Nov 04, 2019 70.98 71.23 70.00 70.63 3,337,778 -0.07(-0.10%)
Nov 01, 2019 69.99 71.14 69.92 70.71 5,569,100 +1.10(+1.58%)
Oct 31, 2019 69.76 69.92 69.35 69.61 5,007,105 -0.16(-0.23%)
Oct 30, 2019 70.72 70.77 69.18 69.77 5,608,519 -0.89(-1.26%)
Oct 29, 2019 70.57 71.08 69.94 70.66 3,300,353 +0.01(+0.01%)
Oct 28, 2019 70.20 71.62 69.89 70.65 4,033,094 +0.52(+0.74%)
Oct 25, 2019 70.01 70.76 68.67 70.13 10,905,706 -1.63(-2.28%)
Oct 24, 2019 72.15 74.57 69.91 71.77 14,112,609 -8.05(-10.09%)
Oct 23, 2019 79.22 80.17 79.22 79.82 3,068,547 +0.83(+1.05%)
Oct 22, 2019 80.39 80.51 78.95 78.99 1,631,431 -1.28(-1.59%)
Oct 21, 2019 80.30 80.86 80.19 80.27 1,971,602 +0.42(+0.52%)
Oct 18, 2019 79.53 80.11 79.41 79.85 2,019,628 +0.13(+0.16%)
Oct 17, 2019 79.41 80.00 79.11 79.73 1,684,997 +0.75(+0.95%)
Oct 16, 2019 79.18 79.92 78.38 78.97 2,536,153 -0.65(-0.82%)
Oct 15, 2019 79.56 79.83 78.97 79.63 1,505,959 +0.49(+0.62%)
Oct 14, 2019 79.86 80.15 79.07 79.14 1,840,325 -0.75(-0.94%)
Oct 11, 2019 80.32 80.77 79.75 79.89 2,517,235 +0.38(+0.48%)
Oct 10, 2019 78.38 79.85 78.38 79.51 3,015,923 +0.64(+0.82%)
Oct 09, 2019 77.86 79.12 77.86 78.87 2,446,525 +1.72(+2.22%)
Oct 08, 2019 77.43 78.05 76.85 77.15 2,775,580 -0.71(-0.91%)
Oct 07, 2019 78.26 78.50 77.83 77.86 1,327,957 -0.77(-0.98%)
Oct 04, 2019 77.89 78.67 77.59 78.63 1,453,925 +1.27(+1.64%)
Oct 03, 2019 76.23 77.63 75.76 77.36 3,523,654 +0.92(+1.20%)
Oct 02, 2019 77.61 77.83 76.02 76.44 2,362,727 -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.