Indicators

Baxter International (NY: BAX )

33.32 +0.13 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.41	22.48	22.26	22.32	9,863,429	-0.11(-0.51%)
Nov 27, 2009	22.34	22.61	22.01	22.43	4,795,268	+0.03(+0.15%)
Nov 25, 2009	22.70	22.70	22.36	22.40	9,859,205	-0.02(-0.11%)
Nov 24, 2009	22.37	22.67	22.30	22.42	8,390,815	+0.06(+0.27%)
Nov 23, 2009	22.49	22.58	22.26	22.36	10,875,922	+0.13(+0.61%)
Nov 20, 2009	22.38	22.48	22.16	22.23	14,013,534	-0.25(-1.13%)
Nov 19, 2009	22.66	22.73	22.46	22.48	12,270,826	-0.30(-1.31%)
Nov 18, 2009	22.51	22.82	22.46	22.78	10,338,760	+0.30(+1.35%)
Nov 17, 2009	22.43	22.64	22.43	22.48	7,362,572	+0.04(+0.16%)
Nov 16, 2009	22.46	22.60	22.31	22.44	11,461,109	+0.01(+0.05%)
Nov 13, 2009	22.52	22.55	22.34	22.43	13,123,471	+0.02(+0.11%)
Nov 12, 2009	23.26	23.26	22.31	22.40	26,831,392	-0.96(-4.10%)
Nov 11, 2009	23.59	23.59	23.25	23.36	7,528,754	-0.16(-0.66%)
Nov 10, 2009	23.00	23.52	23.00	23.52	13,910,794	+0.49(+2.11%)
Nov 09, 2009	22.64	23.07	22.55	23.03	10,052,722	+0.48(+2.12%)
Nov 06, 2009	22.42	22.58	22.23	22.55	6,647,903	+0.19(+0.86%)
Nov 05, 2009	22.17	22.45	22.15	22.36	7,425,860	+0.28(+1.26%)
Nov 04, 2009	21.97	22.31	21.97	22.08	12,539,044	+0.02(+0.09%)
Nov 03, 2009	22.24	22.36	21.97	22.06	7,147,779	-0.26(-1.15%)

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.