Indicators

Baxter International (NY: BAX )

33.16 -0.16 (-0.48%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.42	20.99	20.32	20.94	10,307,161	+0.56(+2.75%)
May 28, 2009	20.34	20.57	20.21	20.38	6,852,423	-0.03(-0.14%)
May 27, 2009	20.72	20.82	20.37	20.41	7,626,144	-0.29(-1.38%)
May 26, 2009	20.35	20.82	20.05	20.70	10,367,953	+0.32(+1.59%)
May 22, 2009	19.99	20.54	19.99	20.37	8,503,995	+0.38(+1.88%)
May 21, 2009	19.79	20.12	19.73	20.00	8,786,413	+0.08(+0.39%)
May 20, 2009	20.19	20.30	19.91	19.92	9,708,757	-0.18(-0.88%)
May 19, 2009	20.17	20.39	20.05	20.09	7,907,547	-0.09(-0.47%)
May 18, 2009	20.42	20.42	20.05	20.19	8,422,003	-0.18(-0.86%)
May 15, 2009	20.71	20.71	20.32	20.36	10,604,578	-0.35(-1.70%)
May 14, 2009	20.84	21.08	20.60	20.72	6,647,094	-0.14(-0.67%)
May 13, 2009	20.75	21.17	20.75	20.86	9,319,104	-0.10(-0.49%)
May 12, 2009	20.73	21.25	20.67	20.96	13,277,677	+0.36(+1.73%)
May 11, 2009	20.45	20.88	20.20	20.60	10,520,889	+0.04(+0.20%)
May 08, 2009	20.33	20.90	19.97	20.56	12,664,991	+0.21(+1.05%)
May 07, 2009	19.92	20.41	19.80	20.35	12,428,748	+0.39(+1.95%)
May 06, 2009	20.38	20.43	19.71	19.96	8,568,513	-0.38(-1.89%)
May 05, 2009	20.22	20.46	20.12	20.34	7,233,281	-0.14(-0.70%)
May 04, 2009	20.11	20.50	20.07	20.49	9,376,538	+0.42(+2.08%)

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.