Skip to main content

Baxter International (NY: BAX )

42.74 +0.05 (+0.12%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 81.82 82.26 81.41 81.43 1,885,030 -0.58(-0.71%)
Dec 30, 2021 82.92 83.01 81.93 82.00 1,419,602 -0.70(-0.85%)
Dec 29, 2021 82.40 82.93 82.16 82.71 1,349,736 +0.42(+0.51%)
Dec 28, 2021 82.18 82.62 81.96 82.29 1,294,352 +0.14(+0.17%)
Dec 27, 2021 81.39 82.21 81.09 82.15 1,286,841 +1.00(+1.23%)
Dec 23, 2021 81.15 81.65 80.94 81.15 2,143,928 +0.22(+0.27%)
Dec 22, 2021 79.79 81.00 79.24 80.93 2,425,766 +1.38(+1.73%)
Dec 21, 2021 78.50 80.02 78.35 79.56 2,878,982 +1.29(+1.65%)
Dec 20, 2021 78.86 78.98 77.69 78.27 2,774,301 -1.06(-1.34%)
Dec 17, 2021 80.01 80.71 78.96 79.33 4,942,165 -0.27(-0.33%)
Dec 16, 2021 78.34 79.78 77.94 79.60 3,242,784 +1.15(+1.46%)
Dec 15, 2021 78.51 78.90 77.46 78.45 2,425,162 +0.18(+0.23%)
Dec 14, 2021 78.95 79.45 78.07 78.27 2,807,011 -0.65(-0.83%)
Dec 13, 2021 76.81 79.46 76.29 78.92 3,271,996 +2.22(+2.89%)
Dec 10, 2021 76.75 77.07 76.29 76.70 2,246,842 +0.28(+0.37%)
Dec 09, 2021 76.33 77.09 75.72 76.42 2,040,364 -0.05(-0.06%)
Dec 08, 2021 75.94 76.79 75.72 76.47 1,988,970 +0.69(+0.91%)
Dec 07, 2021 75.43 76.78 75.36 75.77 2,945,012 +0.61(+0.81%)
Dec 06, 2021 74.36 76.46 74.20 75.17 3,211,495 +1.13(+1.52%)
Dec 03, 2021 72.71 74.12 72.53 74.04 2,646,665 +1.73(+2.39%)
Dec 02, 2021 71.04 72.67 70.94 72.31 2,874,625 +1.36(+1.91%)
Dec 01, 2021 70.74 72.40 70.42 70.95 2,647,927 +0.48(+0.68%)
Nov 30, 2021 71.73 71.97 70.24 70.47 3,640,742 -1.38(-1.92%)
Nov 29, 2021 72.13 72.74 71.81 71.85 2,652,390 -0.25(-0.34%)
Nov 26, 2021 73.46 73.71 71.87 72.10 1,355,635 -1.26(-1.71%)
Nov 24, 2021 74.12 74.41 73.15 73.35 1,416,624 -0.75(-1.01%)
Nov 23, 2021 74.59 74.72 73.77 74.10 1,806,614 -0.79(-1.06%)
Nov 22, 2021 75.04 75.54 74.46 74.89 1,807,360 -0.01(-0.01%)
Nov 19, 2021 75.06 75.25 74.43 74.90 2,519,857 +0.14(+0.19%)
Nov 18, 2021 75.60 75.63 74.74 74.76 2,221,013 -0.44(-0.59%)
Nov 17, 2021 74.87 75.75 74.38 75.21 2,380,637 +0.26(+0.34%)
Nov 16, 2021 74.96 75.56 74.84 74.95 2,017,495 -0.23(-0.30%)
Nov 15, 2021 75.21 75.33 74.34 75.18 1,703,274 +0.09(+0.11%)
Nov 12, 2021 75.20 75.33 74.67 75.09 1,286,946 +0.28(+0.38%)
Nov 11, 2021 74.72 74.98 74.35 74.81 1,879,363 +0.13(+0.18%)
Nov 10, 2021 73.52 74.68 2,639,489 +1.25(+1.70%)
Nov 09, 2021 74.33 74.38 73.30 73.43 2,620,618 -0.98(-1.32%)
Nov 08, 2021 74.02 74.74 73.54 74.41 1,720,956 +0.66(+0.90%)
Nov 05, 2021 73.86 74.94 73.49 73.75 2,758,419 -0.26(-0.34%)
Nov 04, 2021 75.69 75.82 73.57 74.01 2,792,333 -1.63(-2.16%)
Nov 03, 2021 75.94 76.49 75.21 75.64 1,744,809 -0.24(-0.31%)
Nov 02, 2021 75.76 76.38 74.98 75.88 2,277,327 +0.44(+0.59%)
Nov 01, 2021 74.85 75.75 75.14 75.43 3,571,929 +0.81(+1.09%)
Oct 29, 2021 73.82 75.05 73.30 74.62 8,460,469 +0.33(+0.45%)
Oct 28, 2021 77.80 79.67 74.03 74.29 7,771,369 -3.15(-4.06%)
Oct 27, 2021 77.71 77.86 77.27 77.44 2,924,775 +0.14(+0.18%)
Oct 26, 2021 77.01 77.30 1,648,966 +0.41(+0.53%)
Oct 25, 2021 77.84 78.06 76.78 76.89 2,773,542 -0.78(-1.01%)
Oct 22, 2021 77.12 77.72 76.99 77.67 1,426,885 +0.69(+0.90%)
Oct 21, 2021 77.21 77.29 76.35 76.98 1,427,500 +0.20(+0.26%)
Oct 20, 2021 75.47 77.24 75.40 76.78 2,407,100 +1.48(+1.97%)
Oct 19, 2021 74.13 75.35 74.08 75.30 2,674,788 +1.42(+1.92%)
Oct 18, 2021 75.23 75.23 73.66 73.88 1,928,851 -1.44(-1.91%)
Oct 15, 2021 75.60 75.94 75.30 75.32 1,887,279 -0.18(-0.24%)
Oct 14, 2021 74.75 75.53 74.75 75.50 1,856,007 +1.03(+1.38%)
Oct 13, 2021 74.39 74.90 74.16 74.47 1,577,783 +0.09(+0.11%)
Oct 12, 2021 74.50 74.69 73.98 74.38 1,475,527 -0.20(-0.27%)
Oct 11, 2021 75.53 75.69 74.51 74.58 2,127,419 -1.21(-1.60%)
Oct 08, 2021 76.27 76.65 75.59 75.79 2,794,823 -0.36(-0.47%)
Oct 07, 2021 76.69 77.40 76.06 76.15 3,508,807 -0.26(-0.35%)
Oct 06, 2021 76.07 76.48 75.29 76.42 3,121,044 +0.00(+0.00%)
Oct 05, 2021 76.34 77.67 76.07 76.42 2,916,556 +0.42(+0.55%)
Oct 04, 2021 76.55 77.11 75.41 76.00 3,341,954 -0.82(-1.07%)
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.