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 (%)
Apr 30, 2021 80.33 80.67 79.68 80.41 2,989,649 +0.32(+0.40%)
Apr 29, 2021 82.17 82.17 78.67 80.09 2,650,120 -1.54(-1.89%)
Apr 28, 2021 81.54 81.86 81.12 81.63 2,130,746 +0.22(+0.27%)
Apr 27, 2021 81.61 81.84 80.86 81.42 1,766,034 -0.56(-0.69%)
Apr 26, 2021 82.58 82.58 81.65 81.98 1,752,183 -0.48(-0.58%)
Apr 23, 2021 82.45 82.88 82.09 82.46 2,533,342 -0.13(-0.16%)
Apr 22, 2021 82.48 82.86 81.91 82.59 2,582,077 +0.10(+0.13%)
Apr 21, 2021 82.34 82.69 81.99 82.49 1,960,588 +0.78(+0.95%)
Apr 20, 2021 81.32 82.54 81.24 81.71 2,175,409 +0.52(+0.64%)
Apr 19, 2021 81.11 81.38 80.46 81.19 2,884,242 -0.04(-0.05%)
Apr 16, 2021 80.95 81.50 80.61 81.23 3,073,941 +0.71(+0.89%)
Apr 15, 2021 79.48 81.09 79.44 80.52 3,068,721 +1.09(+1.37%)
Apr 14, 2021 79.58 79.71 78.99 79.43 1,680,002 -0.14(-0.18%)
Apr 13, 2021 78.62 80.00 78.57 79.57 1,603,514 +0.23(+0.30%)
Apr 12, 2021 79.76 80.22 79.18 79.33 1,839,700 -0.36(-0.45%)
Apr 09, 2021 79.12 79.69 78.64 79.69 2,963,860 +0.86(+1.10%)
Apr 08, 2021 79.61 80.04 78.78 78.83 2,317,460 -0.65(-0.81%)
Apr 07, 2021 79.80 79.98 79.11 79.47 1,083,801 -0.22(-0.27%)
Apr 06, 2021 79.45 80.01 79.23 79.69 2,009,622 -0.34(-0.42%)
Apr 05, 2021 79.53 80.41 79.14 80.03 2,018,207 +0.90(+1.14%)
Apr 01, 2021 78.95 79.33 78.24 79.13 2,449,477 -0.02(-0.02%)
Mar 31, 2021 80.37 80.57 79.10 79.14 3,303,639 -1.16(-1.45%)
Mar 30, 2021 80.49 81.06 79.87 80.31 4,026,888 -0.42(-0.52%)
Mar 29, 2021 80.21 81.22 79.50 80.73 3,329,027 +0.08(+0.09%)
Mar 26, 2021 78.27 80.79 78.05 80.66 4,938,276 +2.38(+3.05%)
Mar 25, 2021 77.45 78.47 77.07 78.27 3,873,733 +1.25(+1.62%)
Mar 24, 2021 76.19 77.37 76.04 77.02 2,432,792 +0.45(+0.59%)
Mar 23, 2021 76.39 77.49 76.25 76.57 2,911,809 +0.34(+0.44%)
Mar 22, 2021 74.88 76.52 74.61 76.24 3,326,295 +0.88(+1.17%)
Mar 19, 2021 74.88 75.85 74.58 75.35 4,237,405 +0.41(+0.55%)
Mar 18, 2021 74.69 75.56 74.61 74.94 2,195,293 +0.16(+0.21%)
Mar 17, 2021 74.26 75.27 73.83 74.78 4,041,629 +0.71(+0.96%)
Mar 16, 2021 73.83 74.10 73.22 74.07 2,045,811 +0.24(+0.33%)
Mar 15, 2021 73.20 73.84 72.78 73.82 1,580,058 +0.67(+0.91%)
Mar 12, 2021 73.20 73.55 72.77 73.16 1,558,496 +0.21(+0.28%)
Mar 11, 2021 72.86 73.23 72.36 72.95 1,745,051 +0.02(+0.03%)
Mar 10, 2021 72.59 73.07 72.22 72.93 2,226,547 +0.42(+0.58%)
Mar 09, 2021 73.71 74.28 72.48 72.51 2,106,272 -0.95(-1.29%)
Mar 08, 2021 73.39 74.42 72.87 73.46 1,655,515 +0.21(+0.28%)
Mar 05, 2021 72.17 73.48 72.10 73.25 2,617,528 +1.54(+2.15%)
Mar 04, 2021 72.42 72.52 71.22 71.71 4,175,784 -0.69(-0.95%)
Mar 03, 2021 72.50 72.80 71.80 72.40 2,631,861 -0.50(-0.68%)
Mar 02, 2021 73.59 74.12 72.85 72.90 3,658,805 -0.24(-0.33%)
Mar 01, 2021 73.26 73.56 72.82 73.14 4,171,058 +0.23(+0.32%)
Feb 26, 2021 73.96 74.08 72.07 72.90 5,195,308 -0.90(-1.22%)
Feb 25, 2021 73.40 74.04 73.18 73.81 2,784,628 +0.36(+0.49%)
Feb 24, 2021 73.44 73.59 72.48 73.44 2,676,407 +0.35(+0.47%)
Feb 23, 2021 74.32 75.20 72.92 73.10 3,671,293 -0.68(-0.93%)
Feb 22, 2021 72.92 74.00 72.67 73.78 2,836,471 +0.40(+0.55%)
Feb 19, 2021 73.74 74.03 72.83 73.38 3,128,246 -0.36(-0.49%)
Feb 18, 2021 72.78 74.21 72.53 73.74 2,336,107 +1.08(+1.48%)
Feb 17, 2021 72.35 72.85 71.89 72.67 3,816,758 -0.11(-0.15%)
Feb 16, 2021 73.60 73.99 72.27 72.78 2,849,666 -0.87(-1.18%)
Feb 12, 2021 72.97 73.88 72.74 73.65 3,787,055 +0.81(+1.12%)
Feb 11, 2021 73.09 73.13 72.61 72.84 1,922,969 +0.23(+0.32%)
Feb 10, 2021 72.53 73.02 72.06 72.60 5,878,984 +0.58(+0.81%)
Feb 09, 2021 72.64 72.70 71.80 72.02 1,928,588 -0.57(-0.79%)
Feb 08, 2021 72.54 73.13 72.04 72.59 2,356,633 +0.28(+0.39%)
Feb 05, 2021 72.48 73.02 72.16 72.31 1,950,343 +0.11(+0.16%)
Feb 04, 2021 71.73 75.30 71.62 72.20 3,736,933 -0.10(-0.14%)
Feb 03, 2021 71.40 72.85 70.95 72.30 2,659,789 +0.72(+1.01%)
Feb 02, 2021 72.04 72.78 71.53 71.58 4,417,599 +0.13(+0.18%)
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.