Skip to main content

Baxter International (NY: BAX )

42.70 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.19 19.24 19.09 19.14 4,011,584 -0.10(-0.51%)
Dec 28, 2006 19.34 19.35 19.20 19.24 4,203,985 -0.05(-0.28%)
Dec 27, 2006 19.15 19.35 19.13 19.30 4,953,719 +0.17(+0.88%)
Dec 26, 2006 19.03 19.16 18.98 19.13 3,020,259 +0.05(+0.28%)
Dec 22, 2006 19.19 19.21 18.96 19.07 3,625,086 -0.14(-0.73%)
Dec 21, 2006 19.14 19.29 19.07 19.21 4,816,809 +0.08(+0.43%)
Dec 20, 2006 19.21 19.29 19.02 19.13 5,575,508 -0.05(-0.26%)
Dec 19, 2006 19.09 19.20 19.03 19.18 4,827,955 +0.09(+0.50%)
Dec 18, 2006 19.16 19.21 18.99 19.09 4,543,473 -0.12(-0.64%)
Dec 15, 2006 19.13 19.27 19.10 19.21 8,218,235 +0.17(+0.89%)
Dec 14, 2006 18.77 20.03 18.67 19.04 11,222,743 +0.47(+2.51%)
Dec 13, 2006 18.57 18.77 18.53 18.57 6,116,121 +0.22(+1.19%)
Dec 12, 2006 18.41 18.44 18.28 18.36 5,742,708 -0.00(-0.02%)
Dec 11, 2006 18.65 18.65 18.30 18.36 5,876,953 -0.28(-1.53%)
Dec 08, 2006 18.56 18.81 18.27 18.64 4,249,783 +0.17(+0.89%)
Dec 07, 2006 18.60 18.73 18.46 18.48 3,284,386 -0.04(-0.22%)
Dec 06, 2006 18.57 18.65 18.39 18.52 4,022,973 -0.19(-0.99%)
Dec 05, 2006 18.69 18.78 18.57 18.71 3,566,202 +0.00(+0.00%)
Dec 04, 2006 18.62 18.78 18.56 18.71 4,587,818 +0.21(+1.12%)
Dec 01, 2006 18.46 18.62 18.36 18.50 4,291,462 +0.04(+0.20%)
Nov 30, 2006 18.49 18.55 18.20 18.46 5,546,188 -0.02(-0.13%)
Nov 29, 2006 18.27 18.53 18.20 18.49 3,916,110 +0.22(+1.22%)
Nov 28, 2006 17.98 18.28 17.90 18.27 7,318,748 +0.29(+1.61%)
Nov 27, 2006 18.24 18.36 17.97 17.98 6,711,498 -0.35(-1.89%)
Nov 24, 2006 18.28 18.40 18.24 18.32 1,190,511 +0.00(+0.00%)
Nov 22, 2006 18.57 18.57 18.16 18.32 8,066,786 -0.21(-1.11%)
Nov 21, 2006 18.70 18.79 18.49 18.53 8,328,247 -0.25(-1.34%)
Nov 20, 2006 18.94 19.04 18.71 18.78 4,158,429 -0.25(-1.32%)
Nov 17, 2006 19.00 19.12 18.89 19.03 4,588,060 -0.01(-0.04%)
Nov 16, 2006 18.76 19.12 18.68 19.04 5,360,087 +0.31(+1.67%)
Nov 15, 2006 18.72 18.83 18.63 18.73 3,376,709 +0.01(+0.04%)
Nov 14, 2006 18.57 18.76 18.52 18.72 4,555,589 +0.14(+0.76%)
Nov 13, 2006 18.57 18.74 18.50 18.58 4,633,616 -0.05(-0.29%)
Nov 10, 2006 18.65 18.77 18.53 18.63 4,149,705 -0.02(-0.13%)
Nov 09, 2006 18.96 19.04 18.62 18.66 6,279,686 -0.26(-1.37%)
Nov 08, 2006 19.20 19.20 18.90 18.92 5,299,750 -0.28(-1.48%)
Nov 07, 2006 19.27 19.40 19.18 19.20 4,574,248 -0.10(-0.51%)
Nov 06, 2006 19.02 19.38 19.02 19.30 5,837,697 +0.43(+2.27%)
Nov 03, 2006 18.97 19.09 18.85 18.87 3,490,114 -0.08(-0.44%)
Nov 02, 2006 18.76 19.07 18.70 18.95 6,207,960 +0.12(+0.61%)
Nov 01, 2006 19.02 19.13 18.81 18.84 7,943,445 -0.13(-0.70%)
Oct 31, 2006 19.16 19.19 18.90 18.97 5,255,890 -0.12(-0.63%)
Oct 30, 2006 19.17 19.21 19.00 19.09 3,901,087 -0.03(-0.17%)
Oct 27, 2006 19.20 19.21 19.02 19.12 5,027,626 -0.12(-0.64%)
Oct 26, 2006 19.06 19.29 18.99 19.25 5,867,260 +0.16(+0.84%)
Oct 25, 2006 19.27 19.27 18.99 19.09 5,892,219 -0.12(-0.60%)
Oct 24, 2006 19.37 19.41 19.07 19.20 6,618,205 -0.28(-1.44%)
Oct 23, 2006 18.94 19.60 18.89 19.48 9,032,183 +0.50(+2.63%)
Oct 20, 2006 18.59 19.05 18.16 18.98 10,479,310 +0.44(+2.36%)
Oct 19, 2006 19.27 19.27 18.22 18.55 15,220,031 -0.80(-4.16%)
Oct 18, 2006 19.04 19.39 18.99 19.35 9,940,393 +0.37(+1.93%)
Oct 17, 2006 18.74 19.00 18.36 18.98 3,525,250 +0.07(+0.35%)
Oct 16, 2006 18.98 19.03 18.80 18.92 2,988,030 -0.05(-0.26%)
Oct 13, 2006 18.90 19.07 18.79 18.97 3,917,080 -0.04(-0.20%)
Oct 12, 2006 18.87 19.06 18.78 19.00 3,851,411 +0.17(+0.90%)
Oct 11, 2006 18.61 18.93 18.60 18.83 3,019,047 +0.13(+0.68%)
Oct 10, 2006 18.79 18.79 18.60 18.71 3,270,816 -0.11(-0.59%)
Oct 09, 2006 18.89 18.91 18.73 18.82 2,934,720 -0.10(-0.52%)
Oct 06, 2006 18.47 19.09 18.45 18.92 6,352,624 +0.45(+2.44%)
Oct 05, 2006 18.50 18.69 18.46 18.47 4,945,238 -0.12(-0.62%)
Oct 04, 2006 18.62 18.64 18.41 18.58 6,254,727 -0.08(-0.44%)
Oct 03, 2006 18.60 18.77 18.53 18.67 3,835,418 +0.02(+0.11%)
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.