Indicators

Baxter International (NY: BAX )

33.30 -0.78 (-2.29%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.30	16.30	16.08	16.08	2,332,843	-0.22(-1.36%)
Jul 28, 2005	16.01	16.33	15.97	16.30	3,861,855	+0.29(+1.82%)
Jul 27, 2005	15.89	16.04	15.85	16.01	6,240,129	+0.17(+1.06%)
Jul 26, 2005	15.89	16.02	15.84	15.84	5,605,076	-0.05(-0.33%)
Jul 25, 2005	15.91	16.04	15.86	15.89	4,208,692	-0.04(-0.23%)
Jul 22, 2005	15.98	16.05	15.89	15.93	5,045,008	-0.11(-0.66%)
Jul 21, 2005	15.62	16.20	15.55	16.04	11,110,498	+0.24(+1.53%)
Jul 20, 2005	15.45	15.80	15.45	15.80	3,729,960	+0.29(+1.85%)
Jul 19, 2005	15.61	15.64	15.49	15.51	2,310,127	-0.06(-0.39%)
Jul 18, 2005	15.66	15.73	15.51	15.57	3,279,805	-0.10(-0.63%)
Jul 15, 2005	15.71	15.71	15.60	15.67	4,169,123	-0.04(-0.23%)
Jul 14, 2005	15.61	15.72	15.52	15.71	3,469,832	+0.19(+1.21%)
Jul 13, 2005	15.66	15.66	15.43	15.52	3,666,698	-0.14(-0.92%)
Jul 12, 2005	15.54	15.68	15.52	15.66	3,475,450	+0.09(+0.58%)
Jul 11, 2005	15.64	15.66	15.44	15.57	4,119,540	-0.03(-0.18%)
Jul 08, 2005	15.35	15.60	15.23	15.60	4,643,459	+0.25(+1.63%)
Jul 07, 2005	15.01	15.36	14.92	15.35	4,962,940	+0.15(+0.97%)
Jul 06, 2005	15.28	15.35	15.15	15.20	3,200,911	-0.16(-1.01%)
Jul 05, 2005	15.10	15.38	15.07	15.36	3,264,417	+0.18(+1.16%)

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.