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 (%)
Sep 29, 2023 37.23 37.37 36.79 37.18 3,667,637 +0.20(+0.53%)
Sep 28, 2023 36.95 37.23 36.82 36.98 4,127,593 +0.21(+0.56%)
Sep 27, 2023 36.84 37.07 36.50 36.77 3,694,297 +0.01(+0.03%)
Sep 26, 2023 36.78 36.93 36.65 36.76 4,295,641 -0.18(-0.48%)
Sep 25, 2023 37.04 36.99 36.83 36.94 2,993,829 -0.20(-0.53%)
Sep 22, 2023 37.44 37.56 36.87 37.14 4,465,117 -0.40(-1.08%)
Sep 21, 2023 37.68 37.88 37.41 37.54 4,030,777 -0.35(-0.94%)
Sep 20, 2023 38.66 38.69 37.73 37.90 3,170,467 -0.48(-1.26%)
Sep 19, 2023 38.04 38.40 37.88 38.38 3,737,630 +0.23(+0.59%)
Sep 18, 2023 38.45 38.56 38.00 38.15 3,341,599 -0.34(-0.90%)
Sep 15, 2023 38.73 39.02 38.40 38.50 6,694,788 -0.07(-0.18%)
Sep 14, 2023 38.71 38.81 38.22 38.57 3,282,382 +0.04(+0.10%)
Sep 13, 2023 37.66 38.55 37.66 38.53 3,583,191 +0.77(+2.03%)
Sep 12, 2023 38.36 38.41 37.65 37.76 2,160,058 -0.36(-0.96%)
Sep 11, 2023 38.35 38.56 37.99 38.12 2,832,892 +0.03(+0.08%)
Sep 08, 2023 38.39 38.41 37.69 38.09 2,530,048 -0.30(-0.77%)
Sep 07, 2023 39.07 39.33 38.22 38.39 6,070,773 -0.66(-1.69%)
Sep 06, 2023 38.26 39.21 37.42 39.05 7,358,897 +0.64(+1.67%)
Sep 05, 2023 39.84 39.84 38.05 38.41 5,080,943 -1.59(-3.97%)
Sep 01, 2023 40.27 40.44 39.90 40.00 2,587,426 +0.00(+0.00%)
Aug 31, 2023 41.20 41.20 39.98 40.00 3,728,051 -1.06(-2.59%)
Aug 30, 2023 41.48 41.69 40.99 41.06 2,134,519 -0.35(-0.85%)
Aug 29, 2023 40.94 41.51 40.73 41.41 2,400,453 +0.67(+1.63%)
Aug 28, 2023 40.94 41.43 40.49 40.75 2,507,978 +0.12(+0.29%)
Aug 25, 2023 40.59 40.89 40.31 40.63 4,058,147 +0.07(+0.17%)
Aug 24, 2023 40.44 40.98 40.04 40.56 2,249,393 +0.05(+0.12%)
Aug 23, 2023 40.98 41.33 40.36 40.51 3,226,124 -0.20(-0.48%)
Aug 22, 2023 40.99 41.09 39.77 40.71 3,686,934 -0.41(-1.00%)
Aug 21, 2023 41.15 41.30 40.81 41.12 3,190,535 +0.23(+0.57%)
Aug 18, 2023 40.64 41.11 40.62 40.88 4,044,090 +0.04(+0.10%)
Aug 17, 2023 41.18 41.35 40.60 40.84 3,399,245 -0.32(-0.78%)
Aug 16, 2023 41.26 41.57 41.13 41.17 2,983,951 -0.26(-0.64%)
Aug 15, 2023 41.68 41.73 41.24 41.43 2,869,022 -0.45(-1.07%)
Aug 14, 2023 42.31 42.41 41.84 41.88 2,806,498 -0.42(-0.99%)
Aug 11, 2023 41.91 42.41 41.75 42.30 2,682,370 +0.24(+0.58%)
Aug 10, 2023 42.03 42.50 41.91 42.06 3,182,891 +0.01(+0.02%)
Aug 09, 2023 41.89 42.35 41.75 42.05 4,238,112 +0.21(+0.49%)
Aug 08, 2023 42.31 42.38 41.36 41.84 3,559,354 -0.75(-1.77%)
Aug 07, 2023 42.88 43.35 42.49 42.60 3,189,155 -0.37(-0.87%)
Aug 04, 2023 42.95 43.65 42.81 42.97 4,164,592 -0.02(-0.05%)
Aug 03, 2023 42.75 43.05 42.61 42.99 3,476,542 +0.03(+0.07%)
Aug 02, 2023 43.78 43.88 42.68 42.96 5,580,250 -1.07(-2.42%)
Aug 01, 2023 44.32 44.49 43.80 44.02 6,860,594 -0.23(-0.51%)
Jul 31, 2023 45.93 46.17 43.89 44.25 12,242,494 -1.74(-3.79%)
Jul 28, 2023 44.58 46.48 43.78 45.99 9,727,693 +1.50(+3.36%)
Jul 27, 2023 46.20 46.69 44.04 44.49 11,330,227 -3.39(-7.09%)
Jul 26, 2023 47.59 48.01 47.50 47.89 6,862,276 +0.15(+0.31%)
Jul 25, 2023 46.97 48.22 46.88 47.74 5,027,795 +0.51(+1.08%)
Jul 24, 2023 47.19 47.79 46.70 47.23 4,684,903 -0.27(-0.58%)
Jul 21, 2023 48.27 48.33 47.28 47.51 6,395,708 -0.71(-1.48%)
Jul 20, 2023 48.28 49.12 47.08 48.22 9,554,001 +1.41(+3.01%)
Jul 19, 2023 46.18 46.85 46.09 46.81 6,550,549 +0.78(+1.70%)
Jul 18, 2023 45.74 46.11 45.41 46.03 4,662,138 +0.49(+1.07%)
Jul 17, 2023 45.59 45.78 45.44 45.54 3,466,328 -0.30(-0.66%)
Jul 14, 2023 45.84 46.46 45.80 45.84 4,385,803 +0.14(+0.30%)
Jul 13, 2023 45.48 45.91 45.48 45.71 4,201,962 +0.33(+0.73%)
Jul 12, 2023 45.46 45.70 45.02 45.37 3,822,881 +0.34(+0.76%)
Jul 11, 2023 44.64 45.64 44.54 45.03 3,504,930 +0.37(+0.83%)
Jul 10, 2023 44.42 44.83 44.14 44.66 3,315,402 +0.34(+0.77%)
Jul 07, 2023 44.44 44.70 44.24 44.32 3,208,992 -0.30(-0.68%)
Jul 06, 2023 43.83 44.77 43.62 44.62 6,526,590 +0.46(+1.04%)
Jul 05, 2023 43.79 44.37 43.29 44.16 4,060,301 +0.45(+1.03%)
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.