Skip to main content

Baxter International (NY: BAX )

42.74 +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.49 15.62 15.43 15.55 4,411,409 -0.03(-0.21%)
Dec 29, 2005 15.54 15.69 15.50 15.58 4,014,796 +0.07(+0.45%)
Dec 28, 2005 15.52 15.59 15.43 15.51 5,560,085 +0.04(+0.24%)
Dec 27, 2005 15.64 15.67 15.41 15.47 3,775,327 -0.20(-1.29%)
Dec 23, 2005 15.75 15.75 15.57 15.68 2,545,295 -0.02(-0.16%)
Dec 22, 2005 15.69 15.76 15.62 15.70 3,883,560 +0.06(+0.37%)
Dec 21, 2005 15.74 15.77 15.57 15.64 3,467,577 -0.04(-0.24%)
Dec 20, 2005 15.67 15.80 15.60 15.68 5,084,779 +0.03(+0.18%)
Dec 19, 2005 15.90 15.81 15.17 15.65 7,027,407 -0.25(-1.58%)
Dec 16, 2005 15.97 16.09 15.88 15.90 7,681,648 -0.06(-0.39%)
Dec 15, 2005 15.98 16.10 15.88 15.97 3,457,407 -0.01(-0.05%)
Dec 14, 2005 16.03 16.05 15.88 15.97 5,867,109 -0.06(-0.36%)
Dec 13, 2005 15.90 16.11 15.83 16.03 7,047,020 +0.11(+0.67%)
Dec 12, 2005 16.01 16.06 15.80 15.93 3,699,298 -0.08(-0.52%)
Dec 09, 2005 16.10 16.11 15.95 16.01 2,803,892 -0.09(-0.54%)
Dec 08, 2005 16.08 16.23 15.95 16.09 4,044,820 +0.02(+0.10%)
Dec 07, 2005 16.34 16.27 15.96 16.08 4,942,163 -0.26(-1.59%)
Dec 06, 2005 16.40 16.44 16.27 16.34 3,257,890 +0.02(+0.13%)
Dec 05, 2005 16.35 16.40 16.27 16.32 3,839,250 -0.03(-0.20%)
Dec 02, 2005 16.32 16.40 16.09 16.35 4,495,671 +0.03(+0.18%)
Dec 01, 2005 16.15 16.44 16.08 16.32 4,489,618 +0.28(+1.75%)
Nov 30, 2005 16.15 16.23 15.91 16.04 4,307,050 -0.15(-0.92%)
Nov 29, 2005 16.27 16.33 16.15 16.19 3,849,662 +0.05(+0.28%)
Nov 28, 2005 16.23 16.29 16.11 16.14 2,769,994 +0.00(+0.03%)
Nov 25, 2005 16.12 16.19 16.03 16.14 750,610 +0.08(+0.49%)
Nov 23, 2005 16.11 16.19 16.02 16.06 2,484,035 -0.05(-0.28%)
Nov 22, 2005 16.01 16.19 15.91 16.11 4,045,063 +0.09(+0.59%)
Nov 21, 2005 15.95 16.01 15.83 16.01 2,265,874 +0.09(+0.57%)
Nov 18, 2005 15.96 16.04 15.81 15.92 3,365,881 -0.04(-0.26%)
Nov 17, 2005 15.76 16.00 15.71 15.96 4,521,579 +0.21(+1.31%)
Nov 16, 2005 16.05 16.08 15.74 15.76 4,254,749 -0.29(-1.83%)
Nov 15, 2005 15.93 16.11 15.91 16.05 4,396,397 +0.15(+0.96%)
Nov 14, 2005 15.90 16.00 15.70 15.90 5,131,026 -0.07(-0.41%)
Nov 11, 2005 15.80 15.97 15.70 15.96 2,855,709 +0.17(+1.07%)
Nov 10, 2005 15.82 15.97 15.77 15.79 5,182,358 +0.02(+0.10%)
Nov 09, 2005 15.81 15.90 15.66 15.78 4,142,642 -0.04(-0.24%)
Nov 08, 2005 15.67 16.04 15.67 15.81 6,566,387 +0.14(+0.92%)
Nov 07, 2005 15.59 15.76 15.51 15.67 4,091,794 +0.19(+1.20%)
Nov 04, 2005 15.61 15.71 15.33 15.48 4,431,748 -0.17(-1.08%)
Nov 03, 2005 15.52 15.74 15.49 15.65 5,539,504 +0.15(+0.99%)
Nov 02, 2005 15.12 15.60 15.11 15.50 11,086,272 +0.39(+2.57%)
Nov 01, 2005 15.71 15.72 14.86 15.11 19,633,786 -0.68(-4.29%)
Oct 31, 2005 16.10 16.21 15.76 15.79 6,677,768 -0.30(-1.87%)
Oct 28, 2005 15.97 16.11 15.88 16.09 3,550,144 +0.20(+1.27%)
Oct 27, 2005 16.02 16.17 15.89 15.89 4,112,860 -0.14(-0.85%)
Oct 26, 2005 15.93 16.17 15.82 16.02 4,795,431 +0.10(+0.60%)
Oct 25, 2005 16.00 16.06 15.80 15.93 4,772,428 -0.07(-0.46%)
Oct 24, 2005 15.82 16.02 15.79 16.00 6,116,263 +0.26(+1.68%)
Oct 21, 2005 15.74 15.80 15.66 15.74 5,588,172 +0.11(+0.69%)
Oct 20, 2005 15.80 15.81 15.45 15.63 9,239,044 -0.20(-1.25%)
Oct 19, 2005 15.66 15.84 15.57 15.83 4,389,133 +0.17(+1.11%)
Oct 18, 2005 15.47 15.88 15.41 15.66 6,844,597 +0.16(+1.04%)
Oct 17, 2005 15.44 15.54 15.31 15.50 4,330,053 +0.05(+0.35%)
Oct 14, 2005 15.45 15.62 15.30 15.44 7,132,008 -0.01(-0.08%)
Oct 13, 2005 15.16 15.56 15.13 15.45 8,518,700 -0.28(-1.81%)
Oct 12, 2005 15.57 15.84 15.51 15.74 6,347,015 +0.17(+1.09%)
Oct 11, 2005 15.96 15.96 15.57 15.57 5,081,631 -0.31(-1.95%)
Oct 10, 2005 15.99 16.12 15.74 15.88 4,014,070 -0.13(-0.80%)
Oct 07, 2005 16.01 16.07 15.89 16.01 5,186,717 +0.02(+0.13%)
Oct 06, 2005 16.32 16.32 15.72 15.99 7,858,163 -0.37(-2.27%)
Oct 05, 2005 16.52 16.60 16.36 16.36 5,299,066 -0.18(-1.07%)
Oct 04, 2005 16.56 16.73 16.52 16.54 4,879,693 +0.06(+0.38%)
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.