Baxter International (NY: BAX )

77.35 USD -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 77.04 78.00 76.39 77.35 7,506,619 -0.03(-0.04%)
Jul 29, 2021 79.25 80.49 77.31 77.38 7,327,505 -4.53(-5.53%)
Jul 28, 2021 82.19 84.17 81.32 81.91 4,563,810 -0.20(-0.24%)
Jul 27, 2021 80.87 83.14 80.64 82.11 2,300,588 +1.34(+1.66%)
Jul 26, 2021 80.66 81.10 80.21 80.77 1,890,457 -0.37(-0.46%)
Jul 23, 2021 80.86 81.32 80.48 81.14 1,826,711 +0.63(+0.78%)
Jul 22, 2021 80.32 80.72 80.06 80.51 874,597 +0.24(+0.30%)
Jul 21, 2021 80.79 80.79 79.54 80.27 1,769,882 -0.27(-0.34%)
Jul 20, 2021 80.59 81.66 80.26 80.54 2,108,092 +0.27(+0.34%)
Jul 19, 2021 81.03 81.41 79.76 80.27 3,108,616 -1.15(-1.41%)
Jul 16, 2021 81.32 81.82 81.14 81.42 1,585,885 +0.36(+0.44%)
Jul 15, 2021 80.83 81.39 80.66 81.06 1,637,869 +0.06(+0.07%)
Jul 14, 2021 81.07 81.23 80.47 81.00 1,751,154 -0.09(-0.11%)
Jul 13, 2021 80.72 81.39 80.72 81.09 1,989,483 +0.28(+0.35%)
Jul 12, 2021 80.38 81.10 80.27 80.81 2,324,877 +0.38(+0.47%)
Jul 09, 2021 81.50 81.63 80.23 80.43 2,441,264 -0.90(-1.11%)
Jul 08, 2021 81.50 81.70 80.81 81.33 1,900,532 -0.52(-0.64%)
Jul 07, 2021 81.16 81.87 80.74 81.85 1,676,343 +0.78(+0.96%)
Jul 06, 2021 81.50 81.52 80.22 81.07 3,312,605 -0.69(-0.84%)
Jul 02, 2021 81.47 81.82 81.28 81.76 2,826,350 +0.29(+0.36%)
Jul 01, 2021 80.45 81.62 80.35 81.47 4,813,211 +0.97(+1.20%)
Jun 30, 2021 81.94 81.99 80.28 80.50 3,138,983 -1.36(-1.66%)
Jun 29, 2021 81.59 82.04 81.29 81.86 1,740,610 +0.21(+0.26%)
Jun 28, 2021 82.43 82.43 81.22 81.65 2,290,310 -0.54(-0.66%)
Jun 25, 2021 81.60 82.53 81.57 82.19 6,398,288 +0.79(+0.97%)
Jun 24, 2021 81.24 81.78 80.98 81.40 1,972,668 +0.47(+0.58%)
Jun 23, 2021 81.29 81.63 80.91 80.93 3,107,230 -0.40(-0.49%)
Jun 22, 2021 81.52 81.68 81.14 81.33 1,937,332 -0.18(-0.22%)
Jun 21, 2021 81.14 81.72 80.41 81.51 2,042,330 +0.69(+0.85%)
Jun 18, 2021 80.61 81.45 80.28 80.82 4,311,338 -0.33(-0.41%)
Jun 17, 2021 81.50 81.96 80.77 81.15 2,687,895 -0.62(-0.76%)
Jun 16, 2021 82.07 82.48 81.56 81.77 1,911,197 -0.18(-0.22%)
Jun 15, 2021 82.77 82.90 81.55 81.95 2,286,273 -0.82(-0.99%)
Jun 14, 2021 82.30 82.82 81.62 82.77 2,994,508 +0.53(+0.64%)
Jun 11, 2021 84.25 84.50 82.11 82.24 6,107,174 -1.85(-2.20%)
Jun 10, 2021 82.34 84.17 82.29 84.09 3,455,650 +1.74(+2.11%)
Jun 09, 2021 81.37 82.38 81.17 82.35 1,707,238 +1.26(+1.55%)
Jun 08, 2021 81.62 81.69 80.10 81.09 2,514,013 -0.17(-0.21%)
Jun 07, 2021 82.31 82.41 81.15 81.26 2,752,969 -0.99(-1.20%)
Jun 04, 2021 82.13 82.44 81.93 82.25 1,938,274 +0.56(+0.69%)
Jun 03, 2021 81.13 81.87 80.66 81.69 2,397,171 +0.09(+0.11%)
Jun 02, 2021 82.29 82.43 81.30 81.60 2,461,079 -0.54(-0.66%)
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.