Skip to main content

Baxter International (NY: BAX )

36.89 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 54.77 55.01 54.40 54.50 2,266,334 -0.23(-0.41%)
Jul 28, 2017 54.43 54.83 54.21 54.73 2,279,704 +0.32(+0.58%)
Jul 27, 2017 55.55 55.55 53.96 54.41 3,789,047 -0.76(-1.37%)
Jul 26, 2017 55.02 55.62 54.19 55.17 4,570,613 -0.78(-1.40%)
Jul 25, 2017 56.76 56.78 55.62 55.95 3,411,509 -0.58(-1.02%)
Jul 24, 2017 56.61 56.67 56.30 56.53 1,852,207 +0.05(+0.10%)
Jul 21, 2017 56.68 56.90 56.41 56.48 3,105,723 -0.33(-0.59%)
Jul 20, 2017 56.33 56.85 56.11 56.81 2,656,926 +0.53(+0.94%)
Jul 19, 2017 56.18 56.33 55.97 56.28 3,383,625 +0.28(+0.50%)
Jul 18, 2017 56.22 56.31 55.84 56.00 2,485,123 -0.05(-0.10%)
Jul 17, 2017 55.96 56.22 55.79 56.05 3,029,349 +0.08(+0.14%)
Jul 14, 2017 55.22 56.10 55.16 55.97 2,165,249 +0.73(+1.32%)
Jul 13, 2017 55.30 55.35 54.78 55.24 1,926,571 +0.02(+0.03%)
Jul 12, 2017 54.78 55.37 54.73 55.22 1,670,554 +0.59(+1.07%)
Jul 11, 2017 55.28 55.32 54.39 54.64 2,877,506 +0.07(+0.13%)
Jul 10, 2017 54.63 54.72 54.31 54.57 1,711,736 -0.15(-0.28%)
Jul 07, 2017 54.41 54.82 54.28 54.72 2,842,672 +0.50(+0.93%)
Jul 06, 2017 54.47 54.67 54.08 54.22 3,465,575 -0.50(-0.91%)
Jul 05, 2017 54.44 54.85 54.27 54.71 1,978,347 +0.42(+0.78%)
Jul 03, 2017 54.77 54.86 54.22 54.29 1,503,169 -0.27(-0.50%)
Jun 30, 2017 54.44 54.76 54.31 54.56 2,694,900 +0.34(+0.63%)
Jun 29, 2017 54.80 54.80 53.83 54.22 2,288,185 -0.64(-1.17%)
Jun 28, 2017 54.92 55.19 54.76 54.85 2,388,500 +0.16(+0.30%)
Jun 27, 2017 54.90 55.04 54.60 54.69 2,826,304 -0.26(-0.48%)
Jun 26, 2017 55.31 55.44 54.94 54.95 2,120,875 -0.36(-0.65%)
Jun 23, 2017 54.68 55.43 54.48 55.31 4,328,326 +0.63(+1.15%)
Jun 22, 2017 54.07 54.96 53.99 54.68 3,407,218 +0.57(+1.05%)
Jun 21, 2017 54.10 54.49 54.01 54.12 2,675,351 +0.15(+0.28%)
Jun 20, 2017 53.78 54.18 53.78 53.96 3,411,982 +0.30(+0.55%)
Jun 19, 2017 52.47 53.82 52.47 53.67 5,219,481 +1.46(+2.80%)
Jun 16, 2017 52.34 52.58 52.03 52.21 7,238,072 +0.00(+0.00%)
Jun 15, 2017 51.86 52.36 51.66 52.21 3,622,859 -0.05(-0.09%)
Jun 14, 2017 52.37 52.98 51.98 52.25 2,693,858 +0.09(+0.17%)
Jun 13, 2017 51.71 52.40 51.58 52.16 4,140,968 +0.66(+1.28%)
Jun 12, 2017 52.89 52.97 51.21 51.50 6,426,021 -1.59(-2.99%)
Jun 09, 2017 53.95 54.12 52.78 53.09 3,406,922 -0.77(-1.42%)
Jun 08, 2017 53.74 54.03 53.58 53.85 5,027,986 +0.14(+0.27%)
Jun 07, 2017 53.66 53.80 53.43 53.71 2,316,941 +0.19(+0.35%)
Jun 06, 2017 53.64 53.91 53.42 53.52 3,377,706 -0.18(-0.34%)
Jun 05, 2017 54.41 54.44 53.66 53.70 3,012,167 -0.12(-0.22%)
Jun 02, 2017 54.10 54.22 53.73 53.82 3,572,835 -0.25(-0.47%)
Jun 01, 2017 53.63 54.37 53.34 54.07 3,129,482 +0.62(+1.16%)
May 31, 2017 53.57 53.87 53.31 53.45 4,562,502 +0.11(+0.20%)
May 30, 2017 52.76 53.47 52.60 53.34 2,848,283 +0.64(+1.21%)
May 26, 2017 53.09 53.13 52.53 52.70 2,241,563 -0.45(-0.85%)
May 25, 2017 52.53 53.39 52.42 53.15 3,578,375 +0.72(+1.37%)
May 24, 2017 52.15 52.54 51.99 52.43 2,672,833 +0.38(+0.73%)
May 23, 2017 51.80 52.09 51.75 52.06 1,831,749 +0.24(+0.47%)
May 22, 2017 51.57 51.98 51.38 51.81 1,602,290 +0.40(+0.77%)
May 19, 2017 51.41 51.53 51.22 51.42 2,286,206 +0.13(+0.25%)
May 18, 2017 51.08 51.35 50.82 51.29 3,643,137 +0.19(+0.37%)
May 17, 2017 51.75 51.73 51.09 51.10 3,499,239 -0.65(-1.25%)
May 16, 2017 51.23 51.94 51.06 51.75 5,467,089 +0.79(+1.55%)
May 15, 2017 50.38 51.02 50.28 50.96 1,553,783 +0.46(+0.91%)
May 12, 2017 50.64 50.78 50.31 50.50 1,678,130 -0.14(-0.28%)
May 11, 2017 50.43 50.66 50.24 50.64 2,370,759 +0.14(+0.28%)
May 10, 2017 50.42 50.57 50.09 50.50 2,102,640 +0.05(+0.09%)
May 09, 2017 50.14 50.55 49.93 50.46 5,585,121 +0.40(+0.79%)
May 08, 2017 50.25 50.30 49.99 50.06 2,470,175 -0.22(-0.45%)
May 05, 2017 50.33 50.47 50.06 50.29 1,959,206 -0.01(-0.02%)
May 04, 2017 50.27 50.38 49.96 50.29 1,976,269 +0.04(+0.09%)
May 03, 2017 50.09 50.34 49.75 50.25 3,158,535 +0.21(+0.41%)
May 02, 2017 50.16 50.25 49.92 50.04 2,679,574 +0.08(+0.16%)
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.