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 (%)
Nov 30, 2012 29.83 29.97 29.64 29.89 7,059,538 +0.14(+0.47%)
Nov 29, 2012 29.88 29.93 29.58 29.75 5,247,901 -0.01(-0.05%)
Nov 28, 2012 29.62 29.77 29.41 29.76 8,294,711 +0.08(+0.27%)
Nov 27, 2012 29.99 30.10 29.64 29.68 6,679,710 -0.46(-1.54%)
Nov 26, 2012 30.74 30.75 29.91 30.15 11,821,314 -0.89(-2.86%)
Nov 23, 2012 29.90 31.08 29.80 31.03 7,821,701 +1.21(+4.07%)
Nov 21, 2012 29.92 29.95 29.71 29.82 3,784,365 -0.08(-0.27%)
Nov 20, 2012 29.93 30.07 29.61 29.90 5,937,106 -0.09(-0.29%)
Nov 19, 2012 29.98 30.04 29.68 29.99 8,375,379 +0.21(+0.71%)
Nov 16, 2012 29.70 29.90 29.50 29.78 10,561,117 +0.05(+0.18%)
Nov 15, 2012 29.31 29.77 29.24 29.72 9,345,646 +0.39(+1.32%)
Nov 14, 2012 29.89 30.16 29.28 29.33 8,087,076 -0.41(-1.38%)
Nov 13, 2012 29.22 29.93 29.06 29.74 10,933,972 +0.40(+1.37%)
Nov 12, 2012 29.10 29.54 28.99 29.34 8,236,870 +0.36(+1.23%)
Nov 09, 2012 28.98 29.18 28.93 28.99 9,964,929 -0.14(-0.50%)
Nov 08, 2012 29.54 29.70 29.13 29.13 10,792,605 -0.43(-1.45%)
Nov 07, 2012 29.66 29.76 29.13 29.56 10,201,275 -0.24(-0.82%)
Nov 06, 2012 29.37 30.08 29.33 29.80 10,416,203 +0.38(+1.29%)
Nov 05, 2012 28.96 29.45 28.95 29.42 10,254,118 +0.22(+0.76%)
Nov 02, 2012 28.86 29.28 28.75 29.20 13,689,992 +0.51(+1.79%)
Nov 01, 2012 28.24 28.86 28.17 28.69 9,944,699 +0.44(+1.56%)
Oct 31, 2012 27.86 28.40 27.62 28.25 10,868,980 +0.66(+2.40%)
Oct 26, 2012 27.65 27.58 27.58 27.58 7,156,129 -0.12(-0.42%)
Oct 25, 2012 27.85 27.91 27.51 27.70 3,979,766 +0.09(+0.31%)
Oct 24, 2012 27.61 27.83 27.55 27.62 5,058,070 +0.14(+0.49%)
Oct 23, 2012 27.73 27.76 27.43 27.48 4,500,033 -0.45(-1.60%)
Oct 19, 2012 28.30 28.35 27.86 27.93 6,356,219 -0.37(-1.31%)
Oct 18, 2012 27.71 28.44 27.71 28.30 9,257,817 +0.37(+1.32%)
Oct 17, 2012 27.78 27.96 27.58 27.93 7,081,087 +0.18(+0.63%)
Oct 16, 2012 27.61 27.79 27.56 27.75 5,245,628 +0.27(+0.98%)
Oct 15, 2012 27.43 27.51 27.34 27.48 4,082,200 +0.11(+0.40%)
Oct 12, 2012 27.57 27.59 27.28 27.37 6,044,188 -0.12(-0.44%)
Oct 11, 2012 27.57 27.67 27.40 27.49 4,771,317 +0.05(+0.18%)
Oct 10, 2012 27.28 27.68 27.20 27.44 8,249,287 +0.17(+0.61%)
Oct 09, 2012 27.80 27.80 27.17 27.28 7,693,816 -0.60(-2.17%)
Oct 08, 2012 27.90 27.94 27.79 27.88 3,141,502 -0.05(-0.18%)
Oct 05, 2012 27.90 27.95 27.76 27.93 3,978,548 +0.08(+0.29%)
Oct 04, 2012 27.71 27.91 27.55 27.85 4,884,538 +0.26(+0.95%)
Oct 03, 2012 27.36 27.71 27.26 27.59 6,821,227 +0.32(+1.16%)
Oct 02, 2012 27.17 27.31 26.98 27.27 5,037,964 +0.17(+0.63%)
Oct 01, 2012 27.25 27.44 27.06 27.10 5,597,685 -0.08(-0.30%)
Sep 28, 2012 27.21 27.24 26.91 27.18 5,645,511 +0.02(+0.07%)
Sep 27, 2012 27.11 27.29 26.97 27.16 4,975,537 +0.18(+0.67%)
Sep 26, 2012 27.19 27.32 26.88 26.98 9,932,047 -0.45(-1.64%)
Sep 25, 2012 27.68 27.81 27.40 27.44 6,259,541 -0.14(-0.52%)
Sep 24, 2012 27.11 27.67 27.07 27.58 6,204,323 +0.06(+0.23%)
Sep 21, 2012 27.56 27.58 27.42 27.52 6,220,445 +0.00(+0.02%)
Sep 20, 2012 27.39 27.57 27.33 27.51 6,281,385 +0.09(+0.33%)
Sep 19, 2012 27.58 27.60 27.42 27.42 6,232,670 -0.07(-0.26%)
Sep 18, 2012 27.50 27.57 27.42 27.49 4,118,440 -0.02(-0.07%)
Sep 17, 2012 27.22 27.56 27.21 27.51 5,186,139 +0.23(+0.86%)
Sep 14, 2012 27.39 27.61 27.14 27.28 9,086,810 -0.13(-0.48%)
Sep 13, 2012 27.07 27.55 27.07 27.41 9,557,520 +0.21(+0.78%)
Sep 12, 2012 27.02 27.27 26.94 27.20 7,352,177 +0.27(+1.00%)
Sep 11, 2012 26.76 26.94 26.72 26.93 5,417,568 +0.17(+0.62%)
Sep 10, 2012 26.61 26.86 26.50 26.76 4,499,472 +0.07(+0.25%)
Sep 07, 2012 26.65 26.73 26.59 26.69 3,665,364 +0.06(+0.24%)
Sep 06, 2012 26.38 26.63 26.32 26.63 4,671,554 +0.43(+1.65%)
Sep 05, 2012 26.38 26.40 26.14 26.19 5,038,919 -0.26(-0.98%)
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.