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, 2011 25.57 25.64 25.45 25.56 7,526,635 +0.09(+0.35%)
Jun 29, 2011 25.26 25.57 25.11 25.47 7,051,573 +0.28(+1.10%)
Jun 28, 2011 25.26 25.28 25.11 25.19 7,477,661 -0.04(-0.17%)
Jun 27, 2011 25.11 25.30 24.96 25.23 5,012,525 +0.18(+0.74%)
Jun 24, 2011 25.25 25.32 24.92 25.05 8,561,609 -0.21(-0.83%)
Jun 23, 2011 25.27 25.28 24.86 25.26 13,831,222 -0.29(-1.12%)
Jun 22, 2011 25.59 25.69 25.51 25.54 5,673,535 -0.06(-0.23%)
Jun 21, 2011 25.69 25.76 25.54 25.60 7,735,165 -0.06(-0.22%)
Jun 20, 2011 25.47 25.69 25.43 25.66 10,019,335 +0.68(+2.73%)
Jun 17, 2011 25.05 25.23 24.78 24.98 8,930,065 +0.14(+0.57%)
Jun 16, 2011 24.82 25.08 24.77 24.84 8,809,452 -0.03(-0.12%)
Jun 15, 2011 25.03 25.31 24.83 24.87 8,962,777 -0.26(-1.04%)
Jun 14, 2011 25.08 25.23 25.03 25.13 9,145,773 +0.28(+1.14%)
Jun 13, 2011 24.68 25.02 24.62 24.84 4,951,095 +0.18(+0.73%)
Jun 10, 2011 25.05 25.05 24.63 24.66 5,974,783 -0.55(-2.19%)
Jun 09, 2011 24.81 25.33 24.75 25.22 6,574,096 +0.47(+1.90%)
Jun 08, 2011 24.81 25.05 24.66 24.75 8,283,020 -0.01(-0.05%)
Jun 07, 2011 24.68 24.97 24.55 24.76 6,633,535 +0.21(+0.85%)
Jun 06, 2011 24.62 24.72 24.52 24.55 4,297,291 -0.12(-0.50%)
Jun 03, 2011 24.98 24.95 24.63 24.67 7,318,329 -0.64(-2.54%)
May 24, 2011 25.17 25.42 25.10 25.32 7,098,815 +0.17(+0.68%)
May 23, 2011 25.34 25.45 25.12 25.15 9,668,378 -0.54(-2.12%)
May 20, 2011 25.58 25.76 25.37 25.69 6,633,559 +0.05(+0.18%)
May 19, 2011 25.66 25.70 25.47 25.64 5,151,199 -0.02(-0.07%)
May 18, 2011 25.39 25.70 25.36 25.66 6,668,656 +0.29(+1.14%)
May 17, 2011 25.17 25.51 25.17 25.37 9,423,788 -0.05(-0.20%)
May 16, 2011 25.14 25.48 25.10 25.42 10,027,775 +0.20(+0.79%)
May 13, 2011 25.28 25.32 24.96 25.22 7,740,095 -0.06(-0.24%)
May 12, 2011 24.90 25.30 24.87 25.28 5,479,130 +0.29(+1.16%)
May 11, 2011 25.16 25.23 24.85 24.99 5,058,584 -0.15(-0.61%)
May 10, 2011 25.16 25.33 24.89 25.15 10,340,519 +0.06(+0.22%)
May 09, 2011 24.58 25.12 24.58 25.09 10,833,485 +0.48(+1.96%)
May 06, 2011 24.58 24.79 24.46 24.61 10,788,281 +0.21(+0.87%)
May 05, 2011 24.66 24.67 24.33 24.40 8,147,803 -0.32(-1.29%)
May 04, 2011 24.66 24.84 24.54 24.72 10,068,423 -0.01(-0.03%)
May 03, 2011 24.42 24.87 24.41 24.72 11,002,160 +0.19(+0.78%)
May 02, 2011 24.57 24.58 24.50 24.53 11,605,659 +0.30(+1.25%)
Apr 29, 2011 24.40 24.44 24.21 24.23 6,789,284 -0.18(-0.75%)
Apr 28, 2011 24.26 24.50 24.24 24.41 5,542,136 +0.11(+0.46%)
Apr 27, 2011 24.20 24.33 24.07 24.30 6,882,545 +0.06(+0.23%)
Apr 26, 2011 24.00 24.27 23.87 24.25 9,455,788 +0.39(+1.62%)
Apr 25, 2011 24.03 24.10 23.83 23.86 7,587,839 -0.24(-0.99%)
Apr 21, 2011 23.63 24.17 23.42 24.10 14,624,620 +0.88(+3.80%)
Apr 20, 2011 23.49 23.49 23.04 23.22 6,829,719 +0.33(+1.43%)
Apr 19, 2011 23.00 23.04 22.74 22.89 6,969,640 -0.11(-0.46%)
Apr 18, 2011 23.20 23.25 22.86 23.00 7,670,364 -0.41(-1.75%)
Apr 15, 2011 23.11 23.47 23.08 23.40 15,095,186 +0.51(+2.21%)
Apr 14, 2011 23.02 23.12 22.54 22.90 12,931,681 -0.16(-0.68%)
Apr 13, 2011 23.18 23.23 23.02 23.06 5,723,487 -0.08(-0.33%)
Apr 12, 2011 23.06 23.25 22.97 23.13 5,224,726 +0.02(+0.07%)
Apr 11, 2011 22.85 23.20 22.82 23.11 6,722,067 +0.23(+1.02%)
Apr 08, 2011 22.89 23.04 22.79 22.88 7,062,718 +0.08(+0.34%)
Apr 07, 2011 22.82 23.09 22.75 22.80 9,439,761 -0.10(-0.43%)
Apr 06, 2011 22.92 23.24 22.80 22.90 11,637,539 +0.06(+0.24%)
Apr 05, 2011 23.05 23.15 22.84 22.85 6,182,906 -0.28(-1.20%)
Apr 04, 2011 23.04 23.18 23.00 23.12 5,352,319 +0.17(+0.72%)
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.