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, 2015 34.03 34.04 33.39 33.45 38,270,292 -0.34(-1.02%)
Jun 29, 2015 34.04 34.38 33.77 33.80 13,996,692 -0.61(-1.77%)
Jun 26, 2015 34.58 34.85 34.30 34.41 27,275,190 -0.20(-0.58%)
Jun 25, 2015 34.11 34.70 34.04 34.61 19,683,510 +0.33(+0.98%)
Jun 24, 2015 33.94 34.42 33.90 34.27 21,830,778 +0.46(+1.37%)
Jun 23, 2015 33.48 33.88 33.27 33.81 13,726,654 +0.31(+0.91%)
Jun 22, 2015 33.20 33.71 33.09 33.50 14,517,409 +0.30(+0.89%)
Jun 19, 2015 33.16 33.46 33.01 33.21 16,109,777 +0.08(+0.23%)
Jun 18, 2015 32.62 33.25 32.61 33.13 15,552,159 +0.53(+1.61%)
Jun 17, 2015 32.57 32.75 32.23 32.60 13,175,428 +0.14(+0.44%)
Jun 16, 2015 32.50 32.79 32.22 32.46 19,502,932 -0.04(-0.13%)
Jun 15, 2015 32.51 32.63 32.23 32.50 12,864,509 -0.15(-0.47%)
Jun 12, 2015 32.59 32.79 32.44 32.66 20,680,930 +0.00(+0.00%)
Jun 11, 2015 31.59 32.72 31.54 32.66 26,715,012 +1.07(+3.39%)
Jun 10, 2015 30.76 31.65 30.69 31.58 20,216,714 +0.93(+3.03%)
Jun 09, 2015 30.86 30.88 30.62 30.66 11,106,085 -0.22(-0.71%)
Jun 08, 2015 31.14 31.17 30.87 30.88 7,870,362 -0.23(-0.74%)
Jun 05, 2015 31.33 31.38 31.08 31.11 9,054,702 -0.29(-0.91%)
Jun 04, 2015 31.39 31.49 31.16 31.39 11,939,191 -0.13(-0.42%)
Jun 03, 2015 31.85 31.88 31.47 31.53 14,074,711 -0.22(-0.71%)
Jun 02, 2015 31.65 31.85 31.58 31.75 10,021,293 +0.01(+0.03%)
Jun 01, 2015 31.95 32.01 31.59 31.74 9,938,497 -0.12(-0.39%)
May 29, 2015 32.15 32.22 31.66 31.87 13,365,789 -0.26(-0.80%)
May 28, 2015 31.98 32.17 31.95 32.12 10,073,900 +0.30(+0.95%)
May 27, 2015 31.99 32.02 31.67 31.82 12,086,803 -0.09(-0.27%)
May 26, 2015 31.99 32.09 31.86 31.91 7,608,844 -0.07(-0.22%)
May 22, 2015 32.04 31.98 31.98 31.98 13,262,583 -0.08(-0.25%)
May 21, 2015 32.22 32.29 31.89 32.06 11,430,505 -0.19(-0.60%)
May 20, 2015 32.52 32.59 32.19 32.25 9,194,738 -0.25(-0.77%)
May 19, 2015 32.46 32.78 32.34 32.51 10,865,627 +0.11(+0.34%)
May 18, 2015 32.96 32.99 32.03 32.40 15,299,213 -0.53(-1.60%)
May 15, 2015 32.85 33.05 32.77 32.92 7,155,068 +0.15(+0.46%)
May 14, 2015 32.52 32.81 32.39 32.77 5,252,008 +0.45(+1.38%)
May 13, 2015 32.56 32.69 32.25 32.33 5,955,408 -0.26(-0.79%)
May 12, 2015 32.83 32.94 32.55 32.58 6,905,871 -0.30(-0.91%)
May 11, 2015 32.94 32.99 32.77 32.88 5,985,152 -0.15(-0.46%)
May 08, 2015 33.19 33.26 32.86 33.03 4,160,029 +0.12(+0.37%)
May 07, 2015 32.86 33.11 32.55 32.91 5,556,855 +0.20(+0.61%)
May 06, 2015 33.21 33.22 32.60 32.71 5,258,010 -0.35(-1.06%)
May 05, 2015 33.14 33.23 32.94 33.06 5,184,219 -0.14(-0.41%)
May 04, 2015 33.00 33.28 32.96 33.20 4,212,959 +0.24(+0.73%)
May 01, 2015 32.71 33.00 32.65 32.96 4,275,032 +0.33(+1.00%)
Apr 30, 2015 32.97 32.97 32.51 32.63 5,116,966 -0.48(-1.45%)
Apr 29, 2015 33.26 33.33 32.97 33.11 4,208,392 -0.23(-0.68%)
Apr 28, 2015 33.23 33.40 33.02 33.34 4,595,888 -0.07(-0.20%)
Apr 27, 2015 33.76 33.91 33.37 33.40 6,112,657 -0.37(-1.08%)
Apr 24, 2015 33.89 33.89 33.53 33.77 6,330,357 -0.18(-0.52%)
Apr 23, 2015 33.47 34.21 33.24 33.94 9,731,388 +0.54(+1.61%)
Apr 22, 2015 33.37 33.44 33.11 33.41 5,615,570 +0.16(+0.47%)
Apr 21, 2015 33.45 33.51 33.16 33.25 8,265,386 -0.15(-0.44%)
Apr 20, 2015 33.26 33.55 33.26 33.40 5,034,422 +0.21(+0.64%)
Apr 17, 2015 33.11 33.32 33.04 33.19 5,061,413 -0.11(-0.34%)
Apr 16, 2015 33.26 33.37 33.16 33.30 6,039,368 -0.02(-0.07%)
Apr 15, 2015 33.35 33.47 33.23 33.32 5,780,373 +0.10(+0.31%)
Apr 14, 2015 33.00 33.28 32.91 33.22 7,486,551 +0.05(+0.16%)
Apr 13, 2015 33.52 33.52 33.14 33.17 6,534,816 -0.33(-0.99%)
Apr 10, 2015 33.23 33.51 33.19 33.50 5,220,745 +0.20(+0.60%)
Apr 09, 2015 32.99 33.32 32.88 33.30 7,545,490 +0.31(+0.94%)
Apr 08, 2015 32.91 33.09 32.82 32.99 6,118,214 +0.08(+0.23%)
Apr 07, 2015 32.57 33.06 32.55 32.91 6,680,596 +0.34(+1.03%)
Apr 06, 2015 32.35 32.67 32.16 32.58 4,717,177 +0.30(+0.93%)
Apr 02, 2015 32.04 32.28 32.28 32.28 10,058,538 +0.22(+0.68%)
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.