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 (%)
Jun 30, 2014 33.89 33.90 33.45 33.58 6,423,373 -0.25(-0.73%)
Jun 27, 2014 33.92 33.98 33.72 33.83 4,484,947 -0.19(-0.55%)
Jun 26, 2014 34.28 34.30 33.79 34.01 5,571,055 -0.32(-0.93%)
Jun 25, 2014 34.15 34.37 34.10 34.33 5,353,324 +0.23(+0.67%)
Jun 24, 2014 34.16 34.28 34.06 34.10 4,955,310 -0.15(-0.45%)
Jun 23, 2014 34.30 34.40 34.21 34.26 4,278,003 -0.01(-0.04%)
Jun 20, 2014 34.33 34.37 34.20 34.27 6,548,821 -0.05(-0.14%)
Jun 19, 2014 34.27 34.38 34.21 34.32 4,199,179 +0.04(+0.12%)
Jun 18, 2014 33.99 34.30 33.95 34.28 3,427,646 +0.29(+0.86%)
Jun 17, 2014 33.94 34.10 33.85 33.98 3,610,428 -0.05(-0.14%)
Jun 16, 2014 34.07 34.44 33.99 34.03 4,381,289 +0.07(+0.21%)
Jun 13, 2014 33.96 34.06 33.91 33.96 3,821,952 +0.06(+0.16%)
Jun 12, 2014 34.02 34.04 33.82 33.90 5,166,391 -0.12(-0.35%)
Jun 11, 2014 34.18 34.22 33.94 34.02 3,741,035 -0.22(-0.65%)
Jun 10, 2014 34.20 34.26 33.99 34.25 4,425,159 -0.03(-0.08%)
Jun 06, 2014 34.37 34.47 34.21 34.28 4,955,310 -0.05(-0.15%)
Jun 05, 2014 34.03 34.38 33.89 34.33 9,172,018 +0.42(+1.25%)
Jun 04, 2014 33.83 34.00 33.71 33.90 8,905,632 -0.22(-0.65%)
Jun 03, 2014 34.19 34.41 34.01 34.13 7,576,030 -0.11(-0.31%)
Jun 02, 2014 34.32 34.43 34.16 34.23 5,418,849 -0.08(-0.24%)
May 30, 2014 34.23 34.38 34.21 34.32 5,329,169 +0.00(+0.01%)
May 29, 2014 34.34 34.40 34.25 34.31 2,839,622 +0.05(+0.13%)
May 28, 2014 34.35 34.46 34.03 34.27 4,110,761 +0.06(+0.19%)
May 27, 2014 34.48 34.48 34.10 34.20 3,817,744 -0.19(-0.55%)
May 23, 2014 34.37 34.39 34.39 34.39 5,609,579 -0.00(-0.01%)
May 22, 2014 34.23 34.47 34.16 34.39 2,273,198 +0.10(+0.30%)
May 21, 2014 34.29 34.47 33.91 34.29 3,535,479 +0.08(+0.24%)
May 20, 2014 34.52 34.57 34.11 34.21 4,775,809 -0.22(-0.64%)
May 19, 2014 34.36 34.53 34.21 34.43 3,862,721 +0.01(+0.03%)
May 16, 2014 34.37 34.61 34.34 34.42 6,468,324 +0.03(+0.08%)
May 15, 2014 34.63 34.80 34.27 34.39 6,717,747 -0.40(-1.15%)
May 14, 2014 34.75 34.90 34.68 34.80 4,663,184 +0.02(+0.05%)
May 13, 2014 34.82 34.99 34.68 34.78 4,628,562 +0.02(+0.05%)
May 12, 2014 34.69 34.83 34.60 34.76 3,787,424 +0.14(+0.41%)
May 09, 2014 34.38 34.64 34.20 34.62 3,158,531 +0.11(+0.31%)
May 08, 2014 34.42 34.78 34.36 34.51 4,890,716 +0.04(+0.12%)
May 07, 2014 34.17 34.53 34.02 34.47 6,297,254 +0.36(+1.04%)
May 06, 2014 34.34 34.57 34.11 34.11 5,871,349 -0.25(-0.72%)
May 05, 2014 34.36 34.43 34.02 34.36 9,429,184 -0.09(-0.27%)
May 02, 2014 34.73 34.74 34.29 34.45 17,863,506 +0.15(+0.43%)
May 01, 2014 33.60 34.42 33.60 34.31 11,102,420 +0.74(+2.20%)
Apr 30, 2014 33.67 33.73 33.33 33.57 5,933,033 -0.07(-0.21%)
Apr 29, 2014 33.86 33.89 33.63 33.64 3,978,932 -0.16(-0.48%)
Apr 28, 2014 33.48 33.89 33.32 33.80 6,589,391 +0.45(+1.34%)
Apr 25, 2014 33.32 33.47 33.16 33.35 4,190,401 +0.01(+0.03%)
Apr 24, 2014 33.47 33.60 33.33 33.34 5,815,750 +0.03(+0.08%)
Apr 23, 2014 33.44 33.53 33.28 33.32 5,214,382 -0.06(-0.19%)
Apr 22, 2014 33.71 33.84 33.36 33.38 6,913,844 -0.36(-1.05%)
Apr 21, 2014 33.44 33.80 33.42 33.73 5,042,315 +0.16(+0.47%)
Apr 17, 2014 33.91 33.58 33.58 33.58 16,998,954 -0.30(-0.87%)
Apr 16, 2014 34.11 34.18 33.73 33.87 8,630,022 +0.04(+0.12%)
Apr 15, 2014 33.56 33.89 33.26 33.83 6,469,879 +0.28(+0.82%)
Apr 14, 2014 33.38 33.67 33.26 33.56 4,761,808 +0.36(+1.08%)
Apr 11, 2014 33.22 33.58 33.20 33.20 5,718,275 -0.13(-0.39%)
Apr 10, 2014 33.89 33.90 33.13 33.32 6,589,009 -0.55(-1.62%)
Apr 09, 2014 33.46 33.89 33.30 33.87 7,782,488 +0.53(+1.59%)
Apr 08, 2014 33.51 33.63 33.29 33.34 5,029,199 -0.09(-0.26%)
Apr 07, 2014 33.59 33.97 33.41 33.43 6,880,898 -0.20(-0.60%)
Apr 04, 2014 33.95 34.18 33.59 33.63 7,225,996 -0.21(-0.63%)
Apr 03, 2014 33.87 33.90 33.57 33.85 7,265,628 +0.09(+0.27%)
Apr 02, 2014 33.96 33.96 33.67 33.75 7,079,796 -0.22(-0.65%)
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.