Skip to main content

Baxter International (NY: BAX )

42.74 +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 80.36 81.29 80.30 81.13 2,937,333 +0.97(+1.21%)
Aug 28, 2020 80.49 80.57 79.06 80.16 2,700,702 +0.00(+0.01%)
Aug 27, 2020 78.60 80.73 78.18 80.15 3,500,593 +1.78(+2.28%)
Aug 26, 2020 78.15 78.50 77.36 78.37 2,224,838 -0.23(-0.30%)
Aug 25, 2020 78.03 78.75 77.88 78.60 2,987,641 +0.70(+0.89%)
Aug 24, 2020 77.60 77.94 77.00 77.91 2,844,484 +0.71(+0.91%)
Aug 21, 2020 77.12 77.24 76.31 77.20 3,202,737 +0.19(+0.24%)
Aug 20, 2020 76.70 77.34 76.57 77.01 2,574,443 +0.00(+0.00%)
Aug 19, 2020 78.35 78.51 76.80 77.01 3,416,915 -1.28(-1.64%)
Aug 18, 2020 78.05 78.52 77.84 78.30 2,464,055 +0.53(+0.68%)
Aug 17, 2020 77.46 78.50 77.46 77.77 2,781,078 +0.19(+0.24%)
Aug 14, 2020 78.50 78.72 77.28 77.58 2,967,351 -1.06(-1.35%)
Aug 13, 2020 77.28 78.90 77.27 78.64 3,552,895 +1.08(+1.39%)
Aug 12, 2020 77.27 77.88 76.58 77.56 3,411,900 +0.50(+0.65%)
Aug 11, 2020 77.58 78.31 76.86 77.06 3,966,427 -0.15(-0.19%)
Aug 10, 2020 75.11 77.45 74.67 77.21 6,207,544 +2.20(+2.94%)
Aug 07, 2020 74.78 75.36 74.32 75.01 3,660,486 +0.33(+0.45%)
Aug 06, 2020 74.52 74.69 73.10 74.67 5,903,703 -0.08(-0.11%)
Aug 05, 2020 75.68 76.29 74.39 74.76 5,521,812 -0.58(-0.76%)
Aug 04, 2020 76.90 77.34 75.19 75.33 5,890,864 -1.93(-2.50%)
Aug 03, 2020 80.80 80.94 77.23 77.26 4,791,412 -2.99(-3.73%)
Jul 31, 2020 79.61 80.49 78.75 80.26 4,346,195 +0.34(+0.43%)
Jul 30, 2020 78.97 80.01 77.04 79.91 9,183,635 -4.39(-5.20%)
Jul 29, 2020 83.08 84.97 82.95 84.30 2,390,017 +1.37(+1.65%)
Jul 28, 2020 83.03 83.42 82.57 82.93 1,386,902 -0.03(-0.03%)
Jul 27, 2020 83.00 83.95 82.72 82.96 1,527,917 +0.03(+0.03%)
Jul 24, 2020 82.99 83.08 82.07 82.93 2,542,214 -0.21(-0.26%)
Jul 23, 2020 82.77 84.37 82.77 83.15 2,167,070 +0.27(+0.33%)
Jul 22, 2020 82.38 83.10 81.99 82.88 1,743,428 +0.49(+0.60%)
Jul 21, 2020 81.70 82.63 81.59 82.38 1,645,050 +0.79(+0.97%)
Jul 20, 2020 81.31 81.76 80.69 81.59 1,518,765 +0.24(+0.30%)
Jul 17, 2020 80.18 81.58 79.92 81.35 2,131,283 +1.63(+2.04%)
Jul 16, 2020 80.93 80.93 79.44 79.73 1,278,378 -1.19(-1.47%)
Jul 15, 2020 79.82 81.32 79.33 80.92 2,784,345 +2.27(+2.88%)
Jul 14, 2020 77.09 78.67 77.00 78.65 4,381,727 +1.11(+1.43%)
Jul 13, 2020 79.45 79.90 77.34 77.54 3,259,149 -1.64(-2.08%)
Jul 10, 2020 79.48 79.84 78.77 79.19 2,382,061 -0.43(-0.54%)
Jul 09, 2020 78.23 79.91 78.23 79.62 2,632,444 +1.40(+1.79%)
Jul 08, 2020 79.72 79.84 77.79 78.21 4,006,462 -1.23(-1.54%)
Jul 07, 2020 80.58 81.05 78.94 79.44 4,888,152 -2.43(-2.96%)
Jul 06, 2020 81.55 82.23 81.36 81.86 2,932,234 +0.84(+1.03%)
Jul 02, 2020 81.43 81.44 80.77 81.03 2,730,243 -0.09(-0.11%)
Jul 01, 2020 80.34 81.44 80.13 81.12 2,966,169 +1.12(+1.41%)
Jun 30, 2020 78.19 80.20 78.14 80.00 3,598,850 +1.74(+2.22%)
Jun 29, 2020 78.84 78.94 77.72 78.26 3,672,991 -0.07(-0.09%)
Jun 26, 2020 79.15 79.44 77.87 78.33 3,933,328 -0.95(-1.20%)
Jun 25, 2020 76.74 79.42 76.51 79.28 4,241,178 +2.66(+3.47%)
Jun 24, 2020 77.24 77.54 75.58 76.62 3,540,547 -0.95(-1.22%)
Jun 23, 2020 78.36 78.67 77.47 77.57 2,857,956 -0.44(-0.56%)
Jun 22, 2020 78.44 78.66 77.46 78.01 2,079,757 -0.49(-0.63%)
Jun 19, 2020 78.97 79.24 78.07 78.50 4,742,703 +0.59(+0.76%)
Jun 18, 2020 78.52 78.91 77.61 77.91 1,998,486 -1.16(-1.47%)
Jun 17, 2020 79.28 79.70 78.58 79.07 2,144,697 +0.10(+0.13%)
Jun 16, 2020 79.31 79.91 77.97 78.97 4,020,854 +1.12(+1.44%)
Jun 15, 2020 77.07 78.32 76.61 77.84 4,658,997 -0.18(-0.23%)
Jun 12, 2020 79.27 79.29 76.90 78.02 5,062,794 +0.37(+0.48%)
Jun 11, 2020 79.90 80.12 77.34 77.65 4,395,876 -3.04(-3.77%)
Jun 10, 2020 81.22 81.53 80.08 80.68 3,310,823 -0.16(-0.20%)
Jun 09, 2020 82.76 83.12 80.84 80.84 2,869,359 -1.64(-1.99%)
Jun 08, 2020 81.38 82.83 80.59 82.49 5,181,338 -0.38(-0.46%)
Jun 05, 2020 82.61 83.52 81.93 82.87 3,053,562 +0.52(+0.63%)
Jun 04, 2020 82.90 83.67 81.92 82.35 1,931,319 -1.49(-1.78%)
Jun 03, 2020 84.32 84.86 83.41 83.84 1,898,776 -0.46(-0.55%)
Jun 02, 2020 83.67 84.30 83.19 84.30 2,202,547 +0.55(+0.65%)
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.