Skip to main content

Baxter International (NY: BAX )

42.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.41 21.53 21.38 21.43 2,557,870 -0.04(-0.20%)
Dec 30, 2010 21.52 21.54 21.31 21.47 3,075,418 -0.08(-0.37%)
Dec 29, 2010 21.65 21.68 21.55 21.55 2,639,219 -0.08(-0.35%)
Dec 28, 2010 21.57 21.70 21.42 21.63 3,613,892 +0.06(+0.27%)
Dec 27, 2010 21.54 21.71 21.51 21.57 2,861,289 -0.06(-0.27%)
Dec 23, 2010 21.38 21.76 21.38 21.63 4,252,061 +0.19(+0.89%)
Dec 22, 2010 21.18 21.56 21.18 21.44 6,264,170 +0.21(+1.00%)
Dec 21, 2010 21.61 21.61 21.22 21.23 6,951,054 -0.27(-1.26%)
Dec 20, 2010 21.74 21.79 21.49 21.50 9,869,307 -0.21(-0.96%)
Dec 17, 2010 21.90 21.93 21.45 21.71 12,786,792 -0.30(-1.35%)
Dec 16, 2010 21.89 22.14 21.80 22.00 6,849,545 +0.07(+0.33%)
Dec 15, 2010 21.92 21.99 21.77 21.93 8,420,263 +0.00(+0.00%)
Dec 14, 2010 21.56 21.93 21.30 21.93 14,725,604 +0.61(+2.86%)
Dec 13, 2010 21.27 21.52 21.27 21.32 7,344,028 +0.04(+0.18%)
Dec 10, 2010 21.19 21.35 21.10 21.28 6,400,742 +0.21(+0.98%)
Dec 09, 2010 21.13 21.13 20.91 21.07 4,320,223 +0.12(+0.57%)
Dec 08, 2010 20.80 21.05 20.80 20.96 4,601,085 +0.16(+0.77%)
Dec 07, 2010 20.93 21.05 20.77 20.80 5,899,071 -0.03(-0.12%)
Dec 06, 2010 20.84 20.96 20.78 20.82 3,653,750 -0.15(-0.70%)
Dec 03, 2010 20.80 21.04 20.77 20.97 4,693,070 +0.08(+0.36%)
Dec 02, 2010 20.72 20.97 20.70 20.89 9,640,460 +0.13(+0.65%)
Dec 01, 2010 20.61 20.80 20.54 20.76 11,571,875 +0.33(+1.63%)
Nov 30, 2010 20.71 20.75 20.36 20.43 16,376,037 -0.45(-2.18%)
Nov 29, 2010 20.81 20.93 20.55 20.88 4,742,018 -0.05(-0.24%)
Nov 26, 2010 20.89 21.03 20.77 20.93 2,266,592 -0.11(-0.50%)
Nov 24, 2010 20.83 21.04 21.04 21.04 5,029,825 +0.21(+0.99%)
Nov 23, 2010 21.00 21.03 20.75 20.83 6,609,912 -0.42(-2.00%)
Nov 22, 2010 21.44 21.54 21.12 21.25 6,318,380 -0.37(-1.69%)
Nov 19, 2010 21.56 21.62 21.36 21.62 5,942,246 +0.13(+0.59%)
Nov 18, 2010 21.35 21.57 21.20 21.49 4,323,501 +0.23(+1.07%)
Nov 17, 2010 21.17 21.39 21.12 21.27 5,138,155 +0.10(+0.46%)
Nov 16, 2010 21.53 21.55 21.12 21.17 8,095,276 -0.47(-2.18%)
Nov 15, 2010 21.63 21.78 21.56 21.64 4,772,660 -0.01(-0.04%)
Nov 12, 2010 21.77 21.80 21.54 21.65 5,631,949 -0.22(-1.00%)
Nov 11, 2010 21.74 21.87 21.65 21.87 4,624,293 +0.03(+0.15%)
Nov 10, 2010 21.73 21.83 21.49 21.83 5,001,972 +0.10(+0.44%)
Nov 09, 2010 21.64 21.88 21.62 21.74 6,007,230 +0.22(+1.04%)
Nov 08, 2010 21.50 21.75 21.39 21.51 6,403,345 -0.16(-0.74%)
Nov 05, 2010 21.63 21.70 21.49 21.67 5,163,434 +0.02(+0.10%)
Nov 04, 2010 21.47 21.70 21.47 21.65 8,027,619 +0.32(+1.52%)
Nov 03, 2010 21.36 21.56 21.17 21.33 5,389,062 -0.06(-0.28%)
Nov 02, 2010 21.45 21.53 21.35 21.39 5,745,498 +0.09(+0.43%)
Nov 01, 2010 21.47 21.55 21.23 21.30 6,073,273 -0.13(-0.61%)
Oct 29, 2010 21.38 21.44 21.20 21.43 8,710,609 -0.02(-0.08%)
Oct 28, 2010 21.43 21.57 21.34 21.44 10,581,207 +0.07(+0.33%)
Oct 27, 2010 21.34 21.38 21.14 21.37 5,709,197 +0.16(+0.73%)
Oct 25, 2010 21.62 21.83 21.18 21.22 12,722,640 -0.29(-1.35%)
Oct 22, 2010 21.43 21.67 21.12 21.51 9,943,945 +0.02(+0.10%)
Oct 21, 2010 21.01 21.78 20.93 21.49 21,093,306 +0.71(+3.40%)
Oct 20, 2010 20.45 20.85 20.45 20.78 9,387,906 +0.33(+1.63%)
Oct 19, 2010 20.45 20.66 20.38 20.45 11,164,467 -0.17(-0.82%)
Oct 18, 2010 20.48 20.68 20.41 20.61 13,976,782 +0.10(+0.49%)
Oct 15, 2010 20.94 20.98 20.48 20.51 19,228,978 -0.30(-1.44%)
Oct 14, 2010 20.85 21.01 20.67 20.81 9,242,146 +0.03(+0.16%)
Oct 13, 2010 20.82 20.88 20.66 20.78 8,630,256 -0.01(-0.06%)
Oct 12, 2010 20.71 20.81 20.63 20.79 7,526,240 +0.03(+0.14%)
Oct 11, 2010 20.70 20.80 20.62 20.76 5,416,337 +0.08(+0.39%)
Oct 08, 2010 20.68 20.74 20.46 20.68 7,296,788 +0.16(+0.78%)
Oct 07, 2010 20.44 20.58 20.36 20.52 9,061,227 +0.09(+0.45%)
Oct 06, 2010 20.27 20.44 20.18 20.43 7,442,776 +0.10(+0.48%)
Oct 05, 2010 20.13 20.36 20.06 20.33 8,340,044 +0.32(+1.58%)
Oct 04, 2010 20.05 20.07 19.84 20.02 6,731,702 -0.03(-0.15%)
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.