Skip to main content

Baxter International (NY: BAX )

40.13 -0.10 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.75 34.80 34.80 34.80 6,902,441 +0.03(+0.09%)
Aug 28, 2014 34.86 34.89 34.63 34.76 3,458,158 -0.20(-0.57%)
Aug 27, 2014 35.05 35.11 34.82 34.96 3,505,577 -0.09(-0.25%)
Aug 26, 2014 35.07 35.07 34.97 35.05 2,412,273 +0.06(+0.17%)
Aug 25, 2014 34.95 35.09 34.91 34.99 2,459,182 +0.17(+0.48%)
Aug 22, 2014 35.07 35.15 34.78 34.82 4,866,956 -0.35(-1.00%)
Aug 21, 2014 35.41 35.43 35.14 35.18 4,528,542 +0.26(+0.73%)
Aug 20, 2014 34.87 35.00 34.67 34.92 3,004,838 +0.06(+0.16%)
Aug 19, 2014 34.97 35.02 34.76 34.87 2,981,838 -0.04(-0.11%)
Aug 18, 2014 34.70 34.98 34.63 34.90 2,306,533 +0.37(+1.07%)
Aug 15, 2014 34.80 34.92 34.35 34.53 7,931,023 -0.16(-0.45%)
Aug 14, 2014 34.91 34.91 34.60 34.69 3,446,400 -0.10(-0.28%)
Aug 13, 2014 34.66 34.80 34.54 34.79 3,228,113 +0.32(+0.93%)
Aug 12, 2014 34.44 34.64 34.29 34.47 3,152,922 +0.03(+0.09%)
Aug 11, 2014 34.42 34.79 34.37 34.43 3,485,190 +0.14(+0.41%)
Aug 08, 2014 34.24 34.49 34.00 34.30 4,684,452 +0.06(+0.18%)
Aug 07, 2014 34.60 34.69 34.13 34.24 3,324,589 -0.33(-0.95%)
Aug 06, 2014 34.37 34.68 34.37 34.56 4,076,825 +0.01(+0.03%)
Aug 05, 2014 34.84 34.95 34.52 34.56 3,977,459 -0.21(-0.61%)
Aug 04, 2014 34.63 34.81 34.34 34.77 5,999,327 -0.02(-0.07%)
Aug 01, 2014 34.65 35.03 34.52 34.79 4,955,971 +0.13(+0.37%)
Jul 31, 2014 35.00 35.12 34.58 34.66 7,313,045 -0.65(-1.84%)
Jul 30, 2014 35.66 35.83 35.06 35.31 6,294,367 -0.12(-0.33%)
Jul 29, 2014 35.54 35.71 35.42 35.43 3,996,009 -0.06(-0.17%)
Jul 28, 2014 35.50 35.61 35.36 35.49 3,861,555 -0.08(-0.23%)
Jul 25, 2014 35.77 35.81 35.37 35.57 3,511,860 -0.16(-0.45%)
Jul 24, 2014 35.66 35.87 35.56 35.73 5,013,803 +0.07(+0.21%)
Jul 23, 2014 35.86 35.88 35.53 35.66 4,672,081 -0.01(-0.04%)
Jul 22, 2014 35.44 35.80 35.36 35.67 4,121,416 +0.35(+1.00%)
Jul 21, 2014 35.38 35.42 35.12 35.32 4,560,144 -0.19(-0.54%)
Jul 18, 2014 35.52 35.53 35.06 35.51 6,300,789 +0.13(+0.35%)
Jul 17, 2014 35.36 35.85 35.24 35.39 5,525,786 -0.16(-0.46%)
Jul 16, 2014 35.73 35.78 35.44 35.55 4,365,129 -0.07(-0.21%)
Jul 15, 2014 35.69 35.73 35.53 35.62 5,231,594 -0.01(-0.04%)
Jul 14, 2014 35.60 35.80 35.46 35.64 4,412,916 +0.09(+0.26%)
Jul 11, 2014 35.53 35.64 35.31 35.54 4,134,500 -0.07(-0.21%)
Jul 10, 2014 35.01 35.63 34.88 35.62 7,128,536 +0.43(+1.23%)
Jul 09, 2014 34.87 35.29 34.87 35.19 5,429,352 +0.20(+0.58%)
Jul 08, 2014 34.69 35.07 34.59 34.98 5,699,229 +0.23(+0.67%)
Jul 07, 2014 34.73 34.90 34.59 34.75 3,466,006 +0.00(+0.00%)
Jul 03, 2014 34.84 34.75 34.75 34.75 5,510,015 -0.05(-0.15%)
Jul 02, 2014 34.30 34.81 34.05 34.80 6,491,488 +0.57(+1.67%)
Jul 01, 2014 33.71 34.34 33.71 34.23 6,265,474 +0.68(+2.02%)
Jun 30, 2014 33.87 33.88 33.42 33.55 6,428,313 -0.25(-0.73%)
Jun 27, 2014 33.89 33.96 33.69 33.80 4,488,396 -0.19(-0.55%)
Jun 26, 2014 34.25 34.27 33.77 33.98 5,575,340 -0.32(-0.93%)
Jun 25, 2014 34.12 34.34 34.08 34.30 5,357,441 +0.23(+0.67%)
Jun 24, 2014 34.13 34.25 34.03 34.08 4,959,121 -0.15(-0.45%)
Jun 23, 2014 34.27 34.37 34.18 34.23 4,281,293 -0.01(-0.04%)
Jun 20, 2014 34.30 34.34 34.17 34.24 6,553,858 -0.05(-0.14%)
Jun 19, 2014 34.24 34.36 34.18 34.29 4,202,408 +0.04(+0.12%)
Jun 18, 2014 33.96 34.28 33.92 34.25 3,430,282 +0.29(+0.86%)
Jun 17, 2014 33.91 34.08 33.82 33.96 3,613,204 -0.05(-0.14%)
Jun 16, 2014 34.04 34.42 33.96 34.00 4,384,658 +0.07(+0.21%)
Jun 13, 2014 33.93 34.03 33.88 33.93 3,824,891 +0.06(+0.16%)
Jun 12, 2014 34.00 34.02 33.79 33.88 5,170,364 -0.12(-0.36%)
Jun 11, 2014 34.15 34.20 33.92 34.00 3,743,912 -0.22(-0.65%)
Jun 10, 2014 34.17 34.23 33.96 34.22 4,428,562 -0.03(-0.08%)
Jun 06, 2014 34.34 34.44 34.19 34.25 4,959,121 -0.05(-0.15%)
Jun 05, 2014 34.00 34.35 33.86 34.30 9,179,072 +0.42(+1.25%)
Jun 04, 2014 33.80 33.97 33.69 33.88 8,912,481 -0.22(-0.65%)
Jun 03, 2014 34.17 34.38 33.99 34.10 7,581,856 -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.