Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baxter International (NY: BAX )

34.09 +0.95 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.070 9.552 9.041 9.409 21,293,574 +0.34(+3.79%)
Apr 29, 2003 9.107 9.184 8.988 9.066 11,432,903 -0.07(-0.76%)
Apr 28, 2003 8.877 9.282 8.877 9.135 9,736,985 +0.31(+3.52%)
Apr 25, 2003 8.910 8.980 8.820 8.824 12,192,131 -0.06(-0.69%)
Apr 24, 2003 8.763 9.021 8.603 8.886 17,108,290 +0.12(+1.40%)
Apr 23, 2003 8.305 8.796 8.292 8.763 22,165,244 +0.50(+5.99%)
Apr 22, 2003 7.977 8.325 7.932 8.268 17,502,570 +0.25(+3.06%)
Apr 21, 2003 8.010 8.063 7.826 8.022 10,729,408 +0.10(+1.24%)
Apr 17, 2003 7.814 7.965 7.752 7.924 18,030,802 +0.09(+1.15%)
Apr 16, 2003 8.219 8.227 7.834 7.834 22,489,614 -0.39(-4.73%)
Apr 15, 2003 8.182 8.354 8.141 8.223 20,421,660 +0.04(+0.50%)
Apr 14, 2003 8.088 8.207 8.006 8.182 10,692,742 +0.11(+1.32%)
Apr 11, 2003 7.941 8.202 7.875 8.076 15,500,614 +0.20(+2.49%)
Apr 10, 2003 7.822 7.920 7.818 7.879 9,227,574 +0.07(+0.84%)
Apr 09, 2003 7.810 7.908 7.752 7.814 12,038,868 +0.05(+0.69%)
Apr 08, 2003 7.724 7.851 7.683 7.761 12,080,422 +0.08(+1.01%)
Apr 07, 2003 7.671 8.067 7.671 7.683 15,947,937 +0.05(+0.70%)
Apr 04, 2003 7.802 7.875 7.548 7.630 9,238,574 -0.13(-1.69%)
Apr 03, 2003 7.937 7.969 7.707 7.761 10,818,628 -0.09(-1.15%)
Apr 02, 2003 7.851 7.977 7.752 7.851 15,110,489 +0.26(+3.39%)
Apr 01, 2003 7.658 7.752 7.437 7.593 19,318,262 -0.03(-0.43%)
Mar 31, 2003 7.818 7.818 7.585 7.626 13,477,391 -0.21(-2.71%)
Mar 28, 2003 7.957 8.002 7.773 7.838 11,692,009 -0.16(-1.99%)
Mar 27, 2003 7.961 8.076 7.900 7.998 8,008,312 +0.00(+0.05%)
Mar 26, 2003 8.051 8.108 7.883 7.994 12,536,546 -0.02(-0.31%)
Mar 25, 2003 7.961 8.243 7.834 8.018 16,811,296 +0.06(+0.72%)
Mar 24, 2003 8.223 8.284 7.822 7.961 14,752,874 -0.41(-4.93%)
Mar 21, 2003 8.534 8.534 8.100 8.374 22,906,628 -0.06(-0.68%)
Mar 20, 2003 8.509 8.522 8.333 8.432 12,697,386 -0.16(-1.86%)
Mar 19, 2003 8.382 8.595 8.366 8.591 20,145,934 +0.23(+2.79%)
Mar 18, 2003 8.284 8.436 8.264 8.358 21,912,250 +0.09(+1.14%)
Mar 17, 2003 8.162 8.280 7.920 8.264 36,451,972 +0.23(+2.80%)
Mar 14, 2003 8.841 8.877 7.912 8.039 733,414,912 -0.80(-9.03%)
Mar 13, 2003 9.430 9.814 8.427 8.837 88,284,296 -2.32(-20.79%)
Mar 12, 2003 11.25 11.35 10.93 11.16 8,185,775 -0.20(-1.73%)
Mar 11, 2003 11.57 11.62 11.30 11.35 6,082,377 -0.20(-1.77%)
Mar 10, 2003 11.74 11.80 11.51 11.56 8,940,603 -0.18(-1.57%)
Mar 07, 2003 11.57 11.76 11.55 11.74 5,563,433 +0.02(+0.21%)
Mar 06, 2003 11.65 11.79 11.56 11.72 7,723,296 -0.05(-0.45%)
Mar 05, 2003 11.71 11.84 11.63 11.77 5,614,276 +0.06(+0.52%)
Mar 04, 2003 11.66 11.88 11.66 11.71 7,827,671 +0.02(+0.17%)
Mar 03, 2003 12.07 12.07 11.58 11.69 8,568,078 +0.07(+0.63%)
Feb 28, 2003 11.57 11.62 11.45 11.61 5,588,854 +0.04(+0.39%)
Feb 27, 2003 11.53 11.65 11.42 11.57 6,532,633 +0.05(+0.46%)
Feb 26, 2003 11.50 11.54 11.39 11.52 6,689,074 +0.02(+0.21%)
Feb 25, 2003 11.19 11.52 11.04 11.49 6,542,411 +0.20(+1.74%)
Feb 24, 2003 11.39 11.45 11.20 11.30 6,371,304 -0.20(-1.71%)
Feb 21, 2003 11.21 11.55 11.14 11.49 6,196,774 +0.28(+2.52%)
Feb 20, 2003 11.33 11.41 11.20 11.21 3,904,913 -0.04(-0.36%)
Feb 19, 2003 11.38 11.39 11.17 11.25 4,566,610 -0.13(-1.15%)
Feb 18, 2003 11.08 11.41 11.08 11.38 6,739,184 +0.30(+2.70%)
Feb 14, 2003 10.69 11.08 10.60 11.08 8,392,815 +0.43(+3.99%)
Feb 13, 2003 10.73 10.74 10.37 10.66 8,760,207 -0.08(-0.72%)
Feb 12, 2003 10.90 10.96 10.69 10.73 6,287,950 -0.19(-1.72%)
Feb 11, 2003 11.03 11.03 10.85 10.92 9,415,303 -0.07(-0.60%)
Feb 10, 2003 11.11 11.11 10.82 10.99 15,258,619 -0.26(-2.33%)
Feb 07, 2003 11.46 11.50 11.15 11.25 9,683,697 -0.21(-1.82%)
Feb 06, 2003 11.45 11.50 11.34 11.46 7,029,334 +0.01(+0.11%)
Feb 05, 2003 11.50 11.60 11.27 11.45 10,103,644 -0.09(-0.78%)
Feb 04, 2003 11.58 11.58 11.39 11.54 6,710,829 -0.04(-0.39%)
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.