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, 2005 15.41 15.42 15.29 15.31 4,007,707 -0.12(-0.80%)
Jun 29, 2005 15.57 15.57 15.37 15.43 2,405,254 -0.13(-0.85%)
Jun 28, 2005 15.38 15.57 15.31 15.57 3,633,567 +0.24(+1.53%)
Jun 27, 2005 15.27 15.39 15.22 15.33 5,082,875 +0.06(+0.41%)
Jun 24, 2005 15.15 15.31 15.08 15.27 4,069,498 +0.10(+0.65%)
Jun 23, 2005 15.41 15.46 15.17 15.17 4,212,951 -0.28(-1.79%)
Jun 22, 2005 15.52 15.54 15.36 15.45 2,895,707 -0.05(-0.29%)
Jun 21, 2005 15.44 15.53 15.41 15.49 3,848,019 +0.02(+0.16%)
Jun 20, 2005 15.29 15.77 15.21 15.47 5,356,695 +0.18(+1.19%)
Jun 17, 2005 15.30 15.31 15.15 15.29 5,541,341 +0.11(+0.71%)
Jun 16, 2005 15.03 15.20 14.92 15.18 3,699,235 +0.16(+1.07%)
Jun 15, 2005 15.01 15.05 14.92 15.02 5,043,619 +0.00(+0.03%)
Jun 14, 2005 14.98 15.05 14.90 15.01 4,570,128 -0.04(-0.25%)
Jun 13, 2005 15.01 15.20 14.98 15.05 3,261,850 -0.02(-0.14%)
Jun 10, 2005 15.10 15.15 15.01 15.07 4,586,364 -0.03(-0.22%)
Jun 09, 2005 15.01 15.15 15.00 15.10 5,359,602 +0.04(+0.25%)
Jun 08, 2005 15.20 15.20 15.01 15.07 3,683,242 -0.13(-0.84%)
Jun 07, 2005 15.22 15.31 15.19 15.19 4,328,052 -0.05(-0.30%)
Jun 06, 2005 15.22 15.27 15.19 15.24 4,453,088 +0.02(+0.11%)
Jun 03, 2005 15.21 15.29 15.18 15.22 4,711,158 -0.02(-0.11%)
Jun 02, 2005 15.17 15.33 15.10 15.24 5,414,124 -0.05(-0.30%)
Jun 01, 2005 15.21 15.35 15.19 15.29 5,039,742 +0.06(+0.38%)
May 31, 2005 15.26 15.38 15.20 15.23 7,893,286 -0.02(-0.11%)
May 27, 2005 15.22 15.29 15.17 15.24 2,948,290 +0.00(+0.00%)
May 26, 2005 15.22 15.28 15.07 15.24 3,883,882 +0.03(+0.22%)
May 25, 2005 15.34 15.38 15.19 15.21 4,125,716 -0.11(-0.73%)
May 24, 2005 15.29 15.48 15.24 15.32 6,272,659 -0.16(-1.01%)
May 23, 2005 15.29 15.60 15.23 15.48 7,791,996 +0.18(+1.19%)
May 20, 2005 15.27 15.33 15.23 15.30 4,066,590 +0.03(+0.19%)
May 19, 2005 15.36 15.38 15.21 15.27 6,227,588 -0.14(-0.91%)
May 18, 2005 15.47 15.49 15.33 15.41 5,141,516 +0.02(+0.11%)
May 17, 2005 15.37 15.41 15.17 15.39 6,382,914 +0.02(+0.13%)
May 16, 2005 15.42 15.48 15.29 15.37 4,848,552 -0.05(-0.29%)
May 13, 2005 15.54 15.65 15.27 15.42 6,352,382 -0.09(-0.61%)
May 12, 2005 15.68 15.77 15.47 15.51 6,071,777 -0.17(-1.08%)
May 11, 2005 15.57 15.69 15.48 15.68 4,756,229 +0.14(+0.93%)
May 10, 2005 15.37 15.62 15.37 15.54 4,474,897 +0.05(+0.32%)
May 09, 2005 15.44 15.49 15.29 15.49 4,156,006 +0.02(+0.11%)
May 06, 2005 15.46 15.57 15.40 15.47 3,588,011 +0.09(+0.59%)
May 05, 2005 15.47 15.47 15.28 15.38 3,291,655 -0.06(-0.37%)
May 04, 2005 15.22 15.44 15.19 15.44 3,625,813 +0.25(+1.66%)
May 03, 2005 15.19 15.27 15.10 15.19 4,943,299 -0.03(-0.22%)
May 02, 2005 15.31 15.34 14.94 15.22 7,826,406 -0.09(-0.59%)
Apr 29, 2005 14.94 15.31 14.90 15.31 6,857,374 +0.29(+1.92%)
Apr 28, 2005 15.16 15.23 15.00 15.02 4,034,846 -0.25(-1.65%)
Apr 27, 2005 15.09 15.34 15.07 15.27 5,754,582 +0.11(+0.71%)
Apr 26, 2005 15.08 15.30 15.05 15.17 7,389,747 +0.09(+0.60%)
Apr 25, 2005 15.14 15.14 14.95 15.08 9,833,531 -0.04(-0.27%)
Apr 22, 2005 14.82 15.30 14.81 15.12 8,693,422 +0.22(+1.50%)
Apr 21, 2005 14.42 14.96 14.38 14.89 10,405,645 +0.85(+6.05%)
Apr 20, 2005 13.88 14.08 13.83 14.04 4,429,341 +0.12(+0.89%)
Apr 19, 2005 14.04 14.05 13.78 13.92 4,925,610 -0.14(-1.00%)
Apr 18, 2005 14.16 14.23 13.90 14.06 5,394,254 -0.19(-1.30%)
Apr 15, 2005 14.35 14.41 14.21 14.25 4,364,400 -0.11(-0.75%)
Apr 14, 2005 14.30 14.45 14.22 14.35 4,586,606 +0.02(+0.17%)
Apr 13, 2005 14.53 14.58 14.30 14.33 7,367,697 -0.10(-0.69%)
Apr 12, 2005 14.27 14.45 14.17 14.43 6,451,248 +0.17(+1.16%)
Apr 11, 2005 14.21 14.39 14.17 14.26 4,019,096 +0.05(+0.32%)
Apr 08, 2005 14.34 14.40 14.14 14.22 2,652,904 -0.14(-0.95%)
Apr 07, 2005 14.08 14.35 13.99 14.35 3,303,529 +0.25(+1.76%)
Apr 06, 2005 14.16 14.29 14.06 14.11 5,049,919 -0.06(-0.41%)
Apr 05, 2005 13.91 14.17 13.86 14.16 5,196,764 +0.24(+1.75%)
Apr 04, 2005 13.93 13.99 13.82 13.92 4,583,941 -0.01(-0.06%)
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.