Skip to main content

Baxter International (NY: BAX )

39.37 -0.44 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 72.70 72.82 70.85 71.67 5,284,964 -0.89(-1.22%)
Feb 25, 2021 72.16 72.78 71.94 72.55 2,832,683 +0.36(+0.49%)
Feb 24, 2021 72.20 72.35 71.25 72.20 2,722,594 +0.34(+0.47%)
Feb 23, 2021 73.06 73.93 71.68 71.86 3,734,649 -0.67(-0.93%)
Feb 22, 2021 71.68 72.74 71.44 72.53 2,885,420 +0.40(+0.55%)
Feb 19, 2021 72.49 72.78 71.59 72.13 3,182,231 -0.36(-0.49%)
Feb 18, 2021 71.55 72.95 71.30 72.49 2,376,422 +1.06(+1.48%)
Feb 17, 2021 71.12 71.61 70.67 71.44 3,882,624 -0.11(-0.15%)
Feb 16, 2021 72.35 72.73 71.05 71.55 2,898,843 -0.86(-1.18%)
Feb 12, 2021 71.73 72.63 71.51 72.40 3,852,409 +0.80(+1.12%)
Feb 11, 2021 71.85 71.89 71.38 71.60 1,956,154 +0.23(+0.32%)
Feb 10, 2021 71.30 71.78 70.84 71.37 5,980,438 +0.57(+0.81%)
Feb 09, 2021 71.41 71.46 70.58 70.80 1,961,869 -0.56(-0.79%)
Feb 08, 2021 71.31 71.89 70.82 71.36 2,397,302 +0.28(+0.39%)
Feb 05, 2021 71.25 71.78 70.94 71.09 1,984,001 +0.11(+0.16%)
Feb 04, 2021 70.52 74.02 70.41 70.98 3,801,422 -0.10(-0.14%)
Feb 03, 2021 70.19 71.61 69.74 71.08 2,705,689 +0.71(+1.01%)
Feb 02, 2021 70.82 71.55 70.31 70.37 4,493,834 +0.13(+0.18%)
Feb 01, 2021 71.24 71.65 70.06 70.24 3,579,412 -0.41(-0.59%)
Jan 29, 2021 69.98 71.53 68.96 70.65 4,441,248 -0.29(-0.41%)
Jan 28, 2021 72.09 72.85 70.92 70.95 5,380,427 -0.80(-1.12%)
Jan 27, 2021 73.47 73.97 71.51 71.75 3,068,762 -2.57(-3.45%)
Jan 26, 2021 73.65 74.53 72.77 74.31 1,746,800 +0.65(+0.89%)
Jan 25, 2021 73.09 74.23 72.78 73.66 1,830,621 +0.54(+0.74%)
Jan 22, 2021 73.60 73.70 73.12 73.12 1,407,776 -0.46(-0.62%)
Jan 21, 2021 72.81 73.88 72.51 73.58 2,477,745 +0.45(+0.62%)
Jan 20, 2021 72.34 73.34 72.21 73.13 3,206,470 +0.63(+0.88%)
Jan 19, 2021 74.08 74.17 72.24 72.49 3,281,995 -1.11(-1.51%)
Jan 15, 2021 73.61 73.82 72.85 73.61 1,790,113 -0.01(-0.01%)
Jan 14, 2021 75.38 75.76 73.42 73.61 3,598,075 -2.16(-2.85%)
Jan 13, 2021 73.95 76.19 73.79 75.78 4,501,985 +1.69(+2.28%)
Jan 12, 2021 75.44 75.74 73.47 74.08 3,150,972 -1.76(-2.32%)
Jan 11, 2021 75.59 76.23 74.78 75.84 2,485,250 +0.71(+0.94%)
Jan 08, 2021 74.98 75.54 74.52 75.13 1,879,391 +0.19(+0.26%)
Jan 07, 2021 74.45 75.15 73.91 74.94 1,835,962 +0.51(+0.68%)
Jan 06, 2021 73.20 74.88 73.20 74.43 3,329,885 -0.26(-0.34%)
Jan 05, 2021 73.69 75.16 73.10 74.69 2,951,371 +1.01(+1.37%)
Jan 04, 2021 74.02 74.48 72.93 73.68 3,770,253 -0.11(-0.15%)
Dec 31, 2020 73.79 73.79 73.79 1,462,305 +0.96(+1.31%)
Dec 30, 2020 73.72 73.89 72.74 72.83 1,462,305 -0.74(-1.00%)
Dec 29, 2020 73.44 73.98 73.29 73.57 1,485,564 +0.68(+0.93%)
Dec 28, 2020 73.46 73.72 72.50 72.89 1,364,232 -0.30(-0.41%)
Dec 24, 2020 72.47 73.21 72.32 73.19 808,171 +0.77(+1.07%)
Dec 23, 2020 72.65 73.01 72.13 72.42 2,152,212 +0.08(+0.11%)
Dec 22, 2020 71.98 73.09 71.80 72.34 2,579,627 -0.36(-0.49%)
Dec 21, 2020 73.61 73.68 71.76 72.69 2,688,329 -1.66(-2.24%)
Dec 18, 2020 74.47 74.73 73.87 74.36 4,908,296 -0.17(-0.22%)
Dec 17, 2020 73.81 75.07 73.58 74.52 2,687,438 +0.96(+1.30%)
Dec 16, 2020 73.24 74.40 73.00 73.57 2,535,238 +0.35(+0.48%)
Dec 15, 2020 72.01 73.52 71.89 73.22 3,235,953 +0.73(+1.00%)
Dec 14, 2020 73.39 74.12 72.48 72.49 4,009,145 -0.47(-0.64%)
Dec 11, 2020 72.39 73.12 71.48 72.96 4,220,719 +0.17(+0.23%)
Dec 10, 2020 73.18 73.63 72.76 72.80 3,037,918 -0.13(-0.18%)
Dec 09, 2020 71.69 74.12 71.66 72.92 5,771,964 +1.26(+1.76%)
Dec 08, 2020 71.31 71.96 70.62 71.66 3,945,803 +0.15(+0.21%)
Dec 07, 2020 71.54 72.32 71.27 71.52 4,149,935 -0.21(-0.29%)
Dec 04, 2020 70.07 71.98 69.98 71.73 3,505,195 +1.54(+2.20%)
Dec 03, 2020 69.46 70.36 69.32 70.18 5,893,252 +0.20(+0.28%)
Dec 02, 2020 69.49 70.00 68.56 69.99 4,486,897 +0.77(+1.11%)
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.