Skip to main content

Baxter International (NY: BAX )

42.74 +0.05 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.78 34.82 34.82 34.82 6,897,136 +0.03(+0.09%)
Aug 28, 2014 34.88 34.92 34.66 34.79 3,455,501 -0.20(-0.57%)
Aug 27, 2014 35.08 35.13 34.84 34.99 3,502,883 -0.09(-0.25%)
Aug 26, 2014 35.09 35.10 35.00 35.08 2,410,419 +0.06(+0.17%)
Aug 25, 2014 34.98 35.12 34.94 35.02 2,457,293 +0.17(+0.48%)
Aug 22, 2014 35.10 35.18 34.81 34.85 4,863,216 -0.35(-1.00%)
Aug 21, 2014 35.44 35.46 35.16 35.20 4,525,062 +0.26(+0.73%)
Aug 20, 2014 34.89 35.02 34.69 34.95 3,002,529 +0.06(+0.16%)
Aug 19, 2014 35.00 35.05 34.79 34.89 2,979,546 -0.04(-0.11%)
Aug 18, 2014 34.73 35.00 34.66 34.93 2,304,760 +0.37(+1.08%)
Aug 15, 2014 34.83 34.95 34.37 34.56 7,924,929 -0.16(-0.45%)
Aug 14, 2014 34.94 34.94 34.63 34.72 3,443,751 -0.10(-0.28%)
Aug 13, 2014 34.69 34.83 34.57 34.81 3,225,632 +0.32(+0.93%)
Aug 12, 2014 34.47 34.67 34.32 34.49 3,150,499 +0.03(+0.09%)
Aug 11, 2014 34.45 34.82 34.40 34.46 3,482,512 +0.14(+0.41%)
Aug 08, 2014 34.26 34.52 34.02 34.32 4,680,852 +0.06(+0.18%)
Aug 07, 2014 34.62 34.71 34.15 34.26 3,322,035 -0.33(-0.95%)
Aug 06, 2014 34.40 34.71 34.39 34.59 4,073,692 +0.01(+0.03%)
Aug 05, 2014 34.87 34.97 34.55 34.58 3,974,402 -0.21(-0.61%)
Aug 04, 2014 34.66 34.83 34.37 34.80 5,994,717 -0.02(-0.07%)
Aug 01, 2014 34.67 35.06 34.55 34.82 4,952,162 +0.13(+0.37%)
Jul 31, 2014 35.03 35.14 34.61 34.69 7,307,425 -0.65(-1.84%)
Jul 30, 2014 35.68 35.85 35.09 35.34 6,289,530 -0.12(-0.33%)
Jul 29, 2014 35.57 35.73 35.45 35.46 3,992,938 -0.06(-0.17%)
Jul 28, 2014 35.53 35.64 35.39 35.52 3,858,587 -0.08(-0.23%)
Jul 25, 2014 35.79 35.84 35.40 35.60 3,509,161 -0.16(-0.45%)
Jul 24, 2014 35.69 35.90 35.59 35.76 5,009,950 +0.07(+0.21%)
Jul 23, 2014 35.89 35.91 35.56 35.69 4,668,491 -0.01(-0.04%)
Jul 22, 2014 35.46 35.83 35.39 35.70 4,118,249 +0.35(+1.00%)
Jul 21, 2014 35.40 35.45 35.14 35.35 4,556,640 -0.19(-0.54%)
Jul 18, 2014 35.54 35.56 35.08 35.54 6,295,947 +0.13(+0.35%)
Jul 17, 2014 35.39 35.87 35.27 35.41 5,521,539 -0.16(-0.46%)
Jul 16, 2014 35.76 35.80 35.47 35.58 4,361,775 -0.07(-0.21%)
Jul 15, 2014 35.72 35.76 35.56 35.65 5,227,574 -0.01(-0.04%)
Jul 14, 2014 35.63 35.83 35.49 35.66 4,409,525 +0.09(+0.26%)
Jul 11, 2014 35.56 35.67 35.34 35.57 4,131,323 -0.07(-0.21%)
Jul 10, 2014 35.03 35.66 34.90 35.65 7,123,058 +0.43(+1.23%)
Jul 09, 2014 34.90 35.32 34.90 35.21 5,425,180 +0.20(+0.58%)
Jul 08, 2014 34.72 35.09 34.61 35.01 5,694,849 +0.23(+0.67%)
Jul 07, 2014 34.75 34.93 34.61 34.78 3,463,343 +0.00(+0.00%)
Jul 03, 2014 34.87 34.78 34.78 34.78 5,505,781 -0.05(-0.15%)
Jul 02, 2014 34.33 34.83 34.07 34.83 6,486,499 +0.57(+1.67%)
Jul 01, 2014 33.73 34.36 33.73 34.26 6,260,659 +0.68(+2.02%)
Jun 30, 2014 33.89 33.90 33.45 33.58 6,423,373 -0.25(-0.73%)
Jun 27, 2014 33.92 33.98 33.72 33.83 4,484,947 -0.19(-0.55%)
Jun 26, 2014 34.28 34.30 33.79 34.01 5,571,055 -0.32(-0.93%)
Jun 25, 2014 34.15 34.37 34.10 34.33 5,353,324 +0.23(+0.67%)
Jun 24, 2014 34.16 34.28 34.06 34.10 4,955,310 -0.15(-0.45%)
Jun 23, 2014 34.30 34.40 34.21 34.26 4,278,003 -0.01(-0.04%)
Jun 20, 2014 34.33 34.37 34.20 34.27 6,548,821 -0.05(-0.14%)
Jun 19, 2014 34.27 34.38 34.21 34.32 4,199,179 +0.04(+0.12%)
Jun 18, 2014 33.99 34.30 33.95 34.28 3,427,646 +0.29(+0.86%)
Jun 17, 2014 33.94 34.10 33.85 33.98 3,610,428 -0.05(-0.14%)
Jun 16, 2014 34.07 34.44 33.99 34.03 4,381,289 +0.07(+0.21%)
Jun 13, 2014 33.96 34.06 33.91 33.96 3,821,952 +0.06(+0.16%)
Jun 12, 2014 34.02 34.04 33.82 33.90 5,166,391 -0.12(-0.35%)
Jun 11, 2014 34.18 34.22 33.94 34.02 3,741,035 -0.22(-0.65%)
Jun 10, 2014 34.20 34.26 33.99 34.25 4,425,159 -0.03(-0.08%)
Jun 06, 2014 34.37 34.47 34.21 34.28 4,955,310 -0.05(-0.15%)
Jun 05, 2014 34.03 34.38 33.89 34.33 9,172,018 +0.42(+1.25%)
Jun 04, 2014 33.83 34.00 33.71 33.90 8,905,632 -0.22(-0.65%)
Jun 03, 2014 34.19 34.41 34.01 34.13 7,576,030 -0.11(-0.31%)
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.