Indicators

Baxter International (NY: BAX )

34.09 +0.95 (+2.87%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.43	22.50	22.28	22.33	9,855,848	-0.11(-0.51%)
Nov 27, 2009	22.36	22.62	22.03	22.45	4,791,583	+0.03(+0.15%)
Nov 25, 2009	22.72	22.72	22.37	22.42	9,851,627	-0.02(-0.11%)
Nov 24, 2009	22.38	22.69	22.31	22.44	8,384,366	+0.06(+0.27%)
Nov 23, 2009	22.51	22.60	22.28	22.38	10,867,563	+0.14(+0.61%)
Nov 20, 2009	22.40	22.50	22.17	22.24	14,002,764	-0.25(-1.13%)
Nov 19, 2009	22.68	22.75	22.47	22.50	12,261,395	-0.30(-1.31%)
Nov 18, 2009	22.53	22.84	22.48	22.80	10,330,814	+0.30(+1.35%)
Nov 17, 2009	22.45	22.66	22.45	22.49	7,356,914	+0.04(+0.16%)
Nov 16, 2009	22.48	22.62	22.33	22.46	11,452,301	+0.01(+0.05%)
Nov 13, 2009	22.53	22.57	22.35	22.44	13,113,385	+0.02(+0.11%)
Nov 12, 2009	23.28	23.28	22.33	22.42	26,810,772	-0.96(-4.10%)
Nov 11, 2009	23.61	23.61	23.26	23.38	7,522,968	-0.16(-0.66%)
Nov 10, 2009	23.01	23.54	23.01	23.53	13,900,103	+0.49(+2.11%)
Nov 09, 2009	22.65	23.08	22.57	23.05	10,044,996	+0.48(+2.12%)
Nov 06, 2009	22.44	22.60	22.25	22.57	6,642,794	+0.19(+0.86%)
Nov 05, 2009	22.19	22.47	22.17	22.37	7,420,153	+0.28(+1.26%)
Nov 04, 2009	21.99	22.33	21.99	22.10	12,529,407	+0.02(+0.09%)
Nov 03, 2009	22.26	22.37	21.99	22.08	7,142,286	-0.26(-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.