Indicators

Baxter International (NY: BAX )

35.17 -0.26 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.43	16.43	16.21	16.21	2,314,384	-0.22(-1.36%)
Jul 28, 2005	16.14	16.46	16.10	16.43	3,831,299	+0.29(+1.82%)
Jul 27, 2005	16.01	16.16	15.97	16.14	6,190,755	+0.17(+1.06%)
Jul 26, 2005	16.02	16.15	15.96	15.97	5,560,727	-0.05(-0.33%)
Jul 25, 2005	16.04	16.16	15.98	16.02	4,175,391	-0.04(-0.23%)
Jul 22, 2005	16.10	16.18	16.02	16.06	5,005,090	-0.11(-0.66%)
Jul 21, 2005	15.74	16.33	15.67	16.16	11,022,588	+0.24(+1.53%)
Jul 20, 2005	15.57	15.93	15.57	15.92	3,700,447	+0.29(+1.85%)
Jul 19, 2005	15.74	15.76	15.62	15.63	2,291,849	-0.06(-0.39%)
Jul 18, 2005	15.79	15.85	15.63	15.69	3,253,854	-0.10(-0.63%)
Jul 15, 2005	15.83	15.83	15.73	15.79	4,136,136	-0.04(-0.23%)
Jul 14, 2005	15.73	15.85	15.64	15.83	3,442,378	+0.19(+1.21%)
Jul 13, 2005	15.78	15.79	15.55	15.64	3,637,686	-0.14(-0.91%)
Jul 12, 2005	15.66	15.81	15.64	15.79	3,447,951	+0.09(+0.58%)
Jul 11, 2005	15.76	15.79	15.57	15.69	4,086,945	-0.03(-0.18%)
Jul 08, 2005	15.47	15.73	15.36	15.72	4,606,718	+0.25(+1.63%)
Jul 07, 2005	15.13	15.48	15.04	15.47	4,923,671	+0.15(+0.97%)
Jul 06, 2005	15.41	15.48	15.27	15.32	3,175,585	-0.16(-1.01%)
Jul 05, 2005	15.22	15.50	15.19	15.48	3,238,588	+0.18(+1.16%)

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.