Skip to main content

Baxter International (NY: BAX )

42.91 +0.22 (+0.52%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.77 34.50 34.50 34.50 5,723,271 -0.34(-0.99%)
Dec 30, 2014 35.01 35.11 34.81 34.84 2,977,607 -0.18(-0.51%)
Dec 29, 2014 34.93 35.17 34.91 35.02 2,640,143 -0.08(-0.21%)
Dec 26, 2014 35.01 35.18 34.96 35.09 1,906,830 +0.05(+0.15%)
Dec 24, 2014 34.94 35.04 35.04 35.04 3,344,559 -0.02(-0.05%)
Dec 23, 2014 35.39 35.44 34.99 35.06 4,853,824 -0.10(-0.28%)
Dec 22, 2014 34.82 35.39 34.82 35.16 4,850,862 +0.10(+0.30%)
Dec 19, 2014 34.86 35.19 34.53 35.06 7,898,351 +0.19(+0.55%)
Dec 18, 2014 34.45 34.87 34.31 34.86 5,672,984 +0.85(+2.49%)
Dec 17, 2014 33.34 34.15 33.25 34.02 5,469,774 +0.72(+2.18%)
Dec 16, 2014 33.44 33.94 33.29 33.29 6,410,721 -0.17(-0.52%)
Dec 15, 2014 33.91 34.05 33.44 33.47 6,605,483 -0.32(-0.93%)
Dec 12, 2014 34.14 34.18 33.78 33.78 7,016,733 -0.63(-1.83%)
Dec 11, 2014 34.66 34.66 34.29 34.41 5,143,933 +0.16(+0.48%)
Dec 10, 2014 34.59 34.77 34.22 34.25 5,688,052 -0.48(-1.40%)
Dec 09, 2014 34.60 34.75 34.40 34.73 4,634,169 -0.16(-0.45%)
Dec 08, 2014 34.92 35.08 34.73 34.89 3,972,742 -0.05(-0.13%)
Dec 05, 2014 34.56 35.03 34.47 34.93 5,793,490 +0.31(+0.88%)
Dec 04, 2014 34.54 34.65 34.37 34.63 4,591,732 -0.08(-0.22%)
Dec 03, 2014 34.41 34.76 34.33 34.70 6,538,677 +0.26(+0.77%)
Dec 02, 2014 34.22 34.46 34.08 34.44 5,557,875 +0.38(+1.13%)
Dec 01, 2014 34.18 34.27 33.91 34.06 4,134,747 -0.06(-0.18%)
Nov 28, 2014 34.03 34.21 33.95 34.12 2,482,640 +0.28(+0.83%)
Nov 26, 2014 33.93 33.84 33.84 33.84 5,438,067 -0.02(-0.06%)
Nov 25, 2014 33.86 33.94 33.77 33.86 6,099,178 +0.00(+0.00%)
Nov 24, 2014 33.97 33.97 33.79 33.86 4,661,107 +0.00(+0.00%)
Nov 21, 2014 34.02 34.04 33.80 33.86 4,596,577 +0.21(+0.63%)
Nov 20, 2014 33.76 33.81 33.46 33.64 7,126,758 -0.22(-0.65%)
Nov 19, 2014 33.88 34.00 33.74 33.86 4,680,390 -0.06(-0.17%)
Nov 18, 2014 33.75 33.94 33.60 33.92 4,454,148 +0.27(+0.81%)
Nov 17, 2014 33.44 33.68 33.39 33.65 3,583,772 +0.12(+0.35%)
Nov 14, 2014 33.52 33.67 33.39 33.53 4,588,217 -0.15(-0.46%)
Nov 13, 2014 33.38 33.77 33.34 33.69 6,238,321 +0.35(+1.05%)
Nov 12, 2014 33.10 33.37 32.96 33.34 4,714,214 +0.27(+0.81%)
Nov 11, 2014 33.09 33.18 32.91 33.07 3,644,985 +0.06(+0.18%)
Nov 10, 2014 33.01 33.07 32.83 33.01 5,344,499 +0.01(+0.03%)
Nov 07, 2014 33.30 33.36 32.94 33.00 8,914,848 -0.46(-1.38%)
Nov 06, 2014 33.18 33.54 33.02 33.46 10,163,140 +0.33(+0.99%)
Nov 05, 2014 32.05 33.24 31.96 33.14 17,479,908 +1.14(+3.58%)
Nov 04, 2014 32.30 32.43 31.86 31.99 17,473,956 -0.57(-1.77%)
Nov 03, 2014 32.78 32.78 32.44 32.57 6,885,343 -0.22(-0.66%)
Oct 31, 2014 33.09 33.11 32.64 32.78 6,909,092 +0.04(+0.11%)
Oct 30, 2014 32.83 32.83 32.48 32.74 7,673,421 -0.16(-0.50%)
Oct 29, 2014 32.81 33.02 32.72 32.91 6,321,588 +0.04(+0.13%)
Oct 28, 2014 32.67 32.86 32.57 32.86 4,049,803 +0.22(+0.67%)
Oct 27, 2014 32.68 32.64 32.64 32.64 3,310,572 +0.01(+0.03%)
Oct 24, 2014 32.41 32.68 32.31 32.64 3,532,396 +0.34(+1.06%)
Oct 23, 2014 32.24 32.47 32.22 32.29 4,593,021 +0.34(+1.07%)
Oct 22, 2014 32.22 32.23 31.92 31.95 6,917,743 -0.13(-0.41%)
Oct 21, 2014 31.80 32.16 31.72 32.08 7,443,848 +0.33(+1.04%)
Oct 20, 2014 31.44 31.76 31.44 31.75 6,853,162 +0.33(+1.04%)
Oct 17, 2014 31.94 32.13 31.02 31.42 13,906,860 -0.44(-1.38%)
Oct 16, 2014 31.31 32.16 31.31 31.86 12,341,844 -0.07(-0.23%)
Oct 15, 2014 31.93 32.00 31.16 31.94 9,841,305 -0.24(-0.76%)
Oct 14, 2014 32.68 32.89 32.12 32.18 8,558,066 -0.37(-1.15%)
Oct 13, 2014 33.23 33.29 32.54 32.56 5,547,063 -0.74(-2.23%)
Oct 10, 2014 33.57 33.80 33.30 33.30 5,127,929 -0.26(-0.78%)
Oct 09, 2014 34.08 34.23 33.51 33.56 5,754,181 -0.64(-1.86%)
Oct 08, 2014 33.58 34.20 33.45 34.20 5,124,212 +0.74(+2.22%)
Oct 07, 2014 33.89 33.92 33.45 33.45 4,064,348 -0.54(-1.59%)
Oct 06, 2014 34.29 34.37 33.89 34.00 4,203,293 -0.08(-0.23%)
Oct 03, 2014 33.68 34.12 33.68 34.07 6,540,859 +0.64(+1.90%)
Oct 02, 2014 33.47 33.50 33.09 33.44 4,792,093 +0.02(+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.