Skip to main content

Baxter International (NY: BAX )

42.68 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 12.53 12.67 12.45 12.60 3,886,466 +0.07(+0.56%)
Dec 30, 2003 12.48 12.55 12.41 12.53 4,139,252 +0.04(+0.33%)
Dec 29, 2003 12.34 12.49 12.31 12.49 9,253,088 +0.11(+0.87%)
Dec 26, 2003 12.33 12.45 12.26 12.39 3,198,084 +0.03(+0.27%)
Dec 24, 2003 12.43 12.45 12.23 12.35 5,453,547 -0.20(-1.58%)
Dec 23, 2003 12.76 12.56 11.64 12.55 36,991,044 -0.21(-1.65%)
Dec 22, 2003 12.65 12.78 12.56 12.76 6,471,229 +0.10(+0.78%)
Dec 19, 2003 12.80 12.82 12.60 12.66 6,331,034 -0.18(-1.41%)
Dec 18, 2003 12.69 12.92 12.62 12.84 5,802,459 +0.19(+1.53%)
Dec 17, 2003 12.52 12.67 12.50 12.65 4,526,422 +0.05(+0.43%)
Dec 16, 2003 12.45 12.65 12.42 12.60 5,223,279 +0.19(+1.50%)
Dec 15, 2003 12.52 12.60 12.39 12.41 5,839,748 -0.05(-0.43%)
Dec 12, 2003 12.43 12.50 12.30 12.46 4,626,665 +0.09(+0.77%)
Dec 11, 2003 12.31 12.41 12.25 12.37 6,891,329 +0.14(+1.15%)
Dec 10, 2003 12.06 12.30 12.03 12.23 11,168,112 +0.09(+0.71%)
Dec 09, 2003 12.25 12.25 12.10 12.14 8,752,116 -0.04(-0.34%)
Dec 08, 2003 11.65 12.28 11.98 12.18 10,018,952 +0.54(+4.61%)
Dec 05, 2003 11.77 11.78 11.59 11.65 2,897,597 -0.11(-0.91%)
Dec 04, 2003 11.69 11.81 11.67 11.75 3,698,329 +0.09(+0.78%)
Dec 03, 2003 11.63 11.82 11.63 11.66 4,093,973 +0.04(+0.36%)
Dec 02, 2003 11.69 11.70 11.56 11.62 4,180,899 -0.07(-0.57%)
Dec 01, 2003 11.67 11.77 11.53 11.69 5,281,633 +0.20(+1.73%)
Nov 28, 2003 11.42 11.49 11.40 11.49 3,374,598 +0.09(+0.76%)
Nov 26, 2003 11.37 11.46 11.27 11.40 4,468,310 +0.10(+0.91%)
Nov 25, 2003 11.27 11.34 11.21 11.30 4,440,465 +0.01(+0.07%)
Nov 24, 2003 11.26 11.41 11.20 11.29 5,763,234 +0.14(+1.30%)
Nov 21, 2003 11.19 11.36 11.09 11.15 5,064,682 -0.05(-0.41%)
Nov 20, 2003 11.36 11.37 11.11 11.19 5,268,315 -0.14(-1.28%)
Nov 19, 2003 11.44 11.46 11.15 11.34 6,152,825 +0.13(+1.18%)
Nov 18, 2003 11.41 11.54 11.13 11.20 4,013,585 -0.21(-1.81%)
Nov 17, 2003 11.42 11.56 11.23 11.41 4,117,944 -0.21(-1.78%)
Nov 14, 2003 11.55 11.66 11.53 11.62 7,616,757 +0.08(+0.68%)
Nov 13, 2003 11.15 11.62 11.15 11.54 8,689,161 +0.42(+3.75%)
Nov 12, 2003 11.10 11.19 11.01 11.12 3,672,421 +0.05(+0.49%)
Nov 11, 2003 11.03 11.11 11.03 11.07 3,585,738 +0.02(+0.15%)
Nov 10, 2003 11.09 11.11 10.93 11.05 4,890,105 -0.07(-0.59%)
Nov 07, 2003 10.97 11.23 10.93 11.12 16,510,278 +0.12(+1.13%)
Nov 06, 2003 11.03 11.03 10.82 10.99 7,635,643 +0.05(+0.49%)
Nov 05, 2003 10.95 11.04 10.85 10.94 8,424,511 +0.02(+0.19%)
Nov 04, 2003 11.08 11.15 10.92 10.92 11,609,762 -0.20(-1.78%)
Nov 03, 2003 10.98 11.15 10.94 11.12 8,167,937 +0.14(+1.28%)
Oct 31, 2003 11.35 11.31 10.94 10.98 18,401,574 -0.38(-3.31%)
Oct 30, 2003 11.52 11.65 11.30 11.35 9,779,968 -0.36(-3.03%)
Oct 29, 2003 11.87 11.87 11.66 11.71 6,855,009 -0.23(-1.90%)
Oct 28, 2003 11.80 11.95 11.77 11.94 4,680,902 +0.17(+1.40%)
Oct 27, 2003 11.96 12.00 11.72 11.77 4,344,823 -0.19(-1.62%)
Oct 24, 2003 11.79 11.96 11.77 11.96 2,731,010 +0.09(+0.73%)
Oct 23, 2003 11.77 11.90 11.56 11.88 4,748,215 +0.11(+0.91%)
Oct 22, 2003 11.93 11.93 11.61 11.77 8,146,058 -0.16(-1.32%)
Oct 21, 2003 12.03 12.18 11.93 11.93 9,086,501 -0.23(-1.87%)
Oct 20, 2003 12.14 12.18 11.98 12.15 4,576,059 +0.13(+1.06%)
Oct 17, 2003 12.06 12.06 11.96 12.03 5,885,511 -0.24(-1.92%)
Oct 16, 2003 11.91 12.36 11.84 12.26 14,909,784 -0.17(-1.39%)
Oct 15, 2003 12.53 12.64 12.42 12.44 5,436,113 -0.01(-0.10%)
Oct 14, 2003 12.46 12.48 12.21 12.45 6,543,384 +0.05(+0.43%)
Oct 13, 2003 12.39 12.47 12.38 12.39 3,280,893 +0.00(+0.03%)
Oct 10, 2003 12.47 12.53 12.15 12.39 7,009,247 +0.04(+0.33%)
Oct 09, 2003 12.78 12.79 11.97 12.35 20,343,718 -0.30(-2.35%)
Oct 08, 2003 12.60 12.79 12.54 12.65 10,120,648 +0.07(+0.59%)
Oct 07, 2003 12.23 12.58 12.20 12.57 5,027,394 +0.26(+2.15%)
Oct 06, 2003 12.36 12.39 12.19 12.31 2,302,436 +0.05(+0.37%)
Oct 03, 2003 12.50 12.55 12.23 12.26 5,750,159 -0.08(-0.67%)
Oct 02, 2003 12.36 12.42 12.26 12.34 4,262,013 -0.00(-0.03%)
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.