Indicators

Baxter International (NY: BAX )

34.08 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.43	21.00	20.34	20.96	10,299,240	+0.56(+2.75%)
May 28, 2009	20.35	20.59	20.23	20.40	6,847,157	-0.03(-0.14%)
May 27, 2009	20.74	20.84	20.38	20.43	7,620,283	-0.29(-1.38%)
May 26, 2009	20.37	20.84	20.07	20.71	10,359,985	+0.32(+1.59%)
May 22, 2009	20.01	20.55	20.01	20.39	8,497,460	+0.38(+1.88%)
May 21, 2009	19.80	20.14	19.74	20.01	8,779,660	+0.08(+0.39%)
May 20, 2009	20.20	20.32	19.92	19.93	9,701,296	-0.18(-0.88%)
May 19, 2009	20.18	20.40	20.06	20.11	7,901,470	-0.09(-0.47%)
May 18, 2009	20.43	20.44	20.07	20.20	8,415,531	-0.18(-0.86%)
May 15, 2009	20.73	20.73	20.34	20.38	10,596,427	-0.35(-1.70%)
May 14, 2009	20.86	21.10	20.62	20.73	6,641,986	-0.14(-0.67%)
May 13, 2009	20.77	21.19	20.77	20.87	9,311,942	-0.10(-0.49%)
May 12, 2009	20.75	21.27	20.69	20.97	13,267,473	+0.36(+1.73%)
May 11, 2009	20.47	20.90	20.22	20.62	10,512,803	+0.04(+0.20%)
May 08, 2009	20.34	20.91	19.98	20.58	12,655,257	+0.21(+1.05%)
May 07, 2009	19.93	20.42	19.82	20.36	12,419,196	+0.39(+1.95%)
May 06, 2009	20.39	20.45	19.73	19.98	8,561,927	-0.38(-1.89%)
May 05, 2009	20.24	20.48	20.14	20.36	7,227,722	-0.14(-0.70%)
May 04, 2009	20.13	20.52	20.09	20.50	9,369,331	+0.42(+2.08%)

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.