Skip to main content

Baxter International (NY: BAX )

42.74 +0.05 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 31.73 31.82 31.82 31.82 6,685,170 +0.14(+0.43%)
Dec 30, 2013 31.76 31.80 31.58 31.69 4,975,519 -0.10(-0.32%)
Dec 27, 2013 31.72 31.80 31.59 31.79 2,830,859 +0.07(+0.22%)
Dec 26, 2013 31.67 31.80 31.41 31.72 3,651,123 +0.12(+0.38%)
Dec 24, 2013 31.46 31.71 31.40 31.60 2,541,383 +0.07(+0.23%)
Dec 23, 2013 31.37 31.60 31.11 31.53 7,776,805 +0.23(+0.75%)
Dec 20, 2013 31.10 31.45 30.91 31.29 14,113,677 +0.61(+1.98%)
Dec 19, 2013 30.85 30.85 30.42 30.68 7,495,241 -0.08(-0.27%)
Dec 18, 2013 30.21 30.82 30.12 30.77 10,427,044 +0.77(+2.58%)
Dec 17, 2013 30.27 30.27 29.98 29.99 7,212,659 -0.27(-0.89%)
Dec 16, 2013 30.44 30.56 30.21 30.26 6,270,909 -0.06(-0.20%)
Dec 13, 2013 30.50 30.60 30.25 30.32 5,018,764 -0.13(-0.42%)
Dec 12, 2013 30.57 30.65 30.31 30.45 7,103,467 -0.19(-0.63%)
Dec 11, 2013 30.89 30.89 30.58 30.64 7,245,132 -0.13(-0.43%)
Dec 10, 2013 31.03 31.03 30.75 30.77 5,732,773 -0.24(-0.78%)
Dec 09, 2013 30.84 31.17 30.84 31.02 7,916,884 +0.18(+0.59%)
Dec 06, 2013 30.76 30.98 30.72 30.83 7,562,271 +0.32(+1.03%)
Dec 05, 2013 30.45 30.71 30.34 30.52 10,176,969 -0.03(-0.10%)
Dec 04, 2013 30.53 30.71 30.27 30.55 13,073,568 -0.04(-0.13%)
Dec 03, 2013 30.96 30.97 30.45 30.59 8,397,893 -0.37(-1.20%)
Dec 02, 2013 31.35 31.50 30.96 30.96 7,418,753 -0.13(-0.41%)
Nov 29, 2013 31.06 31.11 30.93 31.09 3,177,876 +0.10(+0.34%)
Nov 27, 2013 30.55 31.11 30.55 30.99 5,228,369 +0.17(+0.56%)
Nov 26, 2013 30.81 30.99 30.52 30.81 7,835,123 +0.07(+0.22%)
Nov 25, 2013 30.78 30.93 30.71 30.75 7,884,861 -0.04(-0.13%)
Nov 22, 2013 31.14 31.20 30.73 30.79 7,911,731 -0.29(-0.92%)
Nov 21, 2013 31.39 31.45 30.98 31.07 7,333,227 -0.29(-0.91%)
Nov 20, 2013 31.36 31.48 31.32 31.36 6,297,115 -0.04(-0.12%)
Nov 19, 2013 31.16 31.44 31.10 31.40 10,515,745 +0.14(+0.44%)
Nov 18, 2013 31.46 31.46 31.15 31.26 9,602,328 +0.07(+0.23%)
Nov 15, 2013 30.84 31.27 30.71 31.19 13,606,241 +0.48(+1.57%)
Nov 14, 2013 30.29 30.72 30.21 30.71 9,767,246 +0.56(+1.85%)
Nov 13, 2013 29.87 30.20 29.86 30.15 8,421,021 +0.21(+0.71%)
Nov 12, 2013 29.62 29.98 29.53 29.93 8,258,201 +0.31(+1.04%)
Nov 11, 2013 29.62 29.67 29.51 29.62 6,089,575 +0.04(+0.14%)
Nov 08, 2013 29.56 29.63 29.42 29.58 10,782,777 -0.04(-0.14%)
Nov 07, 2013 29.90 30.03 29.62 29.62 6,586,808 -0.07(-0.24%)
Nov 06, 2013 29.64 29.85 29.58 29.70 6,899,326 +0.11(+0.38%)
Nov 05, 2013 29.99 30.01 29.58 29.58 5,267,020 -0.41(-1.38%)
Nov 04, 2013 29.96 30.02 29.76 30.00 5,079,879 +0.13(+0.44%)
Nov 01, 2013 29.99 30.10 29.75 29.86 8,061,072 -0.05(-0.18%)
Oct 31, 2013 29.98 30.18 29.84 29.92 6,780,183 -0.05(-0.18%)
Oct 30, 2013 30.26 30.29 29.87 29.97 5,972,548 -0.29(-0.95%)
Oct 29, 2013 30.36 30.38 30.12 30.26 5,347,388 -0.06(-0.19%)
Oct 28, 2013 30.71 30.77 30.15 30.32 11,177,372 +0.57(+1.92%)
Oct 25, 2013 29.81 29.86 29.57 29.75 6,539,356 +0.02(+0.08%)
Oct 24, 2013 29.87 29.93 29.52 29.72 8,541,052 +0.08(+0.28%)
Oct 23, 2013 29.56 29.78 29.50 29.64 9,802,825 -0.02(-0.06%)
Oct 22, 2013 29.78 29.91 29.62 29.66 10,577,921 +0.02(+0.08%)
Oct 21, 2013 29.99 30.01 29.54 29.64 10,053,597 -0.34(-1.14%)
Oct 18, 2013 30.05 30.32 29.69 29.98 12,773,374 -0.56(-1.84%)
Oct 17, 2013 30.19 30.61 29.87 30.54 8,380,941 -0.15(-0.47%)
Oct 16, 2013 30.14 30.69 30.03 30.69 8,471,969 +0.58(+1.93%)
Oct 15, 2013 30.24 30.30 30.09 30.11 7,921,403 -0.09(-0.30%)
Oct 14, 2013 29.88 30.22 29.82 30.20 5,659,295 +0.22(+0.73%)
Oct 11, 2013 29.78 29.98 29.58 29.98 6,731,636 +0.02(+0.06%)
Oct 10, 2013 29.73 29.96 29.71 29.96 6,666,569 +0.44(+1.48%)
Oct 09, 2013 29.39 29.67 29.32 29.52 7,927,268 +0.27(+0.92%)
Oct 08, 2013 29.38 29.56 29.22 29.26 8,133,865 -0.20(-0.66%)
Oct 07, 2013 29.63 29.63 29.26 29.45 6,097,388 -0.08(-0.26%)
Oct 04, 2013 29.38 29.54 29.29 29.53 8,528,204 +0.25(+0.85%)
Oct 03, 2013 29.06 29.59 29.04 29.28 13,356,356 +0.26(+0.89%)
Oct 02, 2013 29.47 29.50 28.53 29.02 18,480,822 -0.77(-2.58%)
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.