Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baxter International (NY: BAX )

40.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.53 10.82 10.53 10.74 11,120,170 +0.35(+3.38%)
Jun 27, 2003 10.40 10.61 10.24 10.39 5,150,639 -0.09(-0.91%)
Jun 26, 2003 10.38 10.50 10.31 10.48 5,224,489 +0.16(+1.52%)
Jun 25, 2003 10.37 10.56 10.27 10.32 5,908,029 -0.04(-0.40%)
Jun 24, 2003 10.54 10.61 10.24 10.37 10,471,013 -0.05(-0.44%)
Jun 23, 2003 10.60 10.73 10.35 10.41 6,912,636 -0.29(-2.70%)
Jun 20, 2003 10.60 10.80 10.60 10.70 8,625,238 +0.14(+1.33%)
Jun 19, 2003 10.90 10.90 10.53 10.56 10,272,949 -0.29(-2.66%)
Jun 18, 2003 10.90 10.98 10.70 10.85 8,280,684 -0.06(-0.53%)
Jun 17, 2003 10.99 11.03 10.86 10.91 10,480,941 +0.17(+1.58%)
Jun 16, 2003 10.16 10.74 10.16 10.74 8,517,247 +0.40(+3.88%)
Jun 13, 2003 10.57 10.64 10.27 10.34 12,683,135 -0.24(-2.23%)
Jun 12, 2003 10.90 10.92 10.41 10.57 15,530,369 -0.35(-3.21%)
Jun 11, 2003 10.61 10.94 10.51 10.92 6,113,357 +0.27(+2.56%)
Jun 10, 2003 10.60 10.65 10.49 10.65 5,801,007 +0.15(+1.46%)
Jun 09, 2003 10.74 10.74 10.37 10.50 9,410,232 -0.28(-2.57%)
Jun 06, 2003 10.83 11.03 10.68 10.78 8,684,077 +0.03(+0.27%)
Jun 05, 2003 10.41 10.80 10.28 10.75 11,912,669 +0.15(+1.44%)
Jun 04, 2003 10.47 10.88 10.44 10.59 8,820,155 +0.13(+1.22%)
Jun 03, 2003 10.30 10.56 10.28 10.47 7,054,768 +0.17(+1.65%)
Jun 02, 2003 11.04 11.04 10.26 10.30 12,076,835 -0.17(-1.62%)
May 30, 2003 9.995 10.47 9.982 10.47 11,510,245 +0.63(+6.38%)
May 29, 2003 9.850 9.970 9.805 9.838 8,517,974 -0.03(-0.33%)
May 28, 2003 9.788 9.937 9.747 9.871 11,512,182 +0.07(+0.67%)
May 27, 2003 9.685 9.838 9.631 9.805 9,400,788 -0.04(-0.38%)
May 23, 2003 9.809 9.912 9.705 9.842 8,344,123 +0.19(+1.97%)
May 22, 2003 9.511 9.710 9.511 9.652 7,813,368 +0.12(+1.30%)
May 21, 2003 9.420 9.544 9.379 9.528 8,002,474 +0.07(+0.79%)
May 20, 2003 9.334 9.478 9.268 9.454 15,841,751 +0.17(+1.87%)
May 19, 2003 9.297 9.458 9.148 9.280 13,110,740 -0.01(-0.13%)
May 16, 2003 9.838 9.953 8.983 9.292 38,033,908 -0.88(-8.65%)
May 15, 2003 9.912 10.21 9.867 10.17 20,523,380 +0.49(+5.03%)
May 14, 2003 9.664 9.705 9.276 9.685 16,034,488 +0.12(+1.30%)
May 13, 2003 9.420 9.854 9.400 9.561 14,844,166 +0.17(+1.85%)
May 12, 2003 9.251 9.458 9.210 9.387 11,909,764 +0.09(+1.02%)
May 09, 2003 9.301 9.400 9.247 9.292 11,677,317 +0.00(+0.00%)
May 08, 2003 9.445 9.487 9.251 9.292 11,176,587 -0.18(-1.88%)
May 07, 2003 9.478 9.569 9.437 9.470 11,214,360 -0.00(-0.04%)
May 06, 2003 9.540 9.582 9.437 9.474 12,093,058 -0.12(-1.25%)
May 05, 2003 9.697 9.718 9.445 9.594 9,919,678 -0.09(-0.90%)
May 02, 2003 9.511 9.763 9.396 9.681 8,672,212 +0.14(+1.43%)
May 01, 2003 9.495 9.710 9.338 9.544 10,289,172 +0.05(+0.48%)
Apr 30, 2003 9.156 9.643 9.127 9.499 21,092,634 +0.35(+3.79%)
Apr 29, 2003 9.193 9.272 9.074 9.152 11,325,014 -0.07(-0.76%)
Apr 28, 2003 8.962 9.371 8.962 9.222 9,645,100 +0.31(+3.52%)
Apr 25, 2003 8.995 9.065 8.904 8.908 12,077,077 -0.06(-0.69%)
Apr 24, 2003 8.846 9.107 8.685 8.970 16,946,844 +0.12(+1.40%)
Apr 23, 2003 8.384 8.879 8.371 8.846 21,956,078 +0.50(+5.99%)
Apr 22, 2003 8.053 8.404 8.008 8.347 17,337,402 +0.25(+3.06%)
Apr 21, 2003 8.086 8.140 7.901 8.099 10,628,157 +0.10(+1.24%)
Apr 17, 2003 7.888 8.041 7.826 8.000 17,860,650 +0.09(+1.15%)
Apr 16, 2003 8.297 8.305 7.909 7.909 22,277,386 -0.39(-4.73%)
Apr 15, 2003 8.260 8.433 8.219 8.301 20,228,948 +0.04(+0.50%)
Apr 14, 2003 8.165 8.285 8.082 8.260 10,591,837 +0.11(+1.32%)
Apr 11, 2003 8.016 8.281 7.950 8.153 15,354,339 +0.20(+2.49%)
Apr 10, 2003 7.897 7.996 7.892 7.954 9,140,496 +0.07(+0.84%)
Apr 09, 2003 7.884 7.983 7.826 7.888 11,925,260 +0.05(+0.69%)
Apr 08, 2003 7.797 7.925 7.756 7.835 11,966,423 +0.08(+1.01%)
Apr 07, 2003 7.744 8.144 7.744 7.756 15,797,441 +0.05(+0.70%)
Apr 04, 2003 7.876 7.950 7.620 7.702 9,151,392 -0.13(-1.69%)
Apr 03, 2003 8.012 8.045 7.781 7.835 10,716,536 -0.09(-1.15%)
Apr 02, 2003 7.925 8.053 7.826 7.925 14,967,895 +0.26(+3.39%)
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.