Skip to main content

Baxter International (NY: BAX )

42.72 +0.03 (+0.06%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 71.68 72.76 71.08 72.32 4,041,019 -0.10(-0.14%)
May 27, 2022 72.43 72.90 71.89 72.43 2,709,040 +0.39(+0.54%)
May 26, 2022 71.49 72.56 71.05 72.04 1,918,325 +0.53(+0.74%)
May 25, 2022 70.21 73.30 69.93 71.50 4,258,836 +1.23(+1.75%)
May 24, 2022 69.89 70.33 69.35 70.28 3,427,739 +0.50(+0.72%)
May 23, 2022 70.55 70.84 69.42 69.77 2,442,671 +0.13(+0.19%)
May 20, 2022 69.55 69.70 68.54 69.64 1,782,976 +0.60(+0.87%)
May 19, 2022 68.04 69.14 67.67 69.04 2,713,754 +0.46(+0.67%)
May 18, 2022 70.28 70.51 68.30 68.58 2,096,787 -2.11(-2.99%)
May 17, 2022 70.53 70.71 69.82 70.69 2,083,114 +0.62(+0.88%)
May 16, 2022 69.48 70.16 68.98 70.08 3,011,743 +0.63(+0.90%)
May 13, 2022 69.23 69.90 69.03 69.45 2,176,100 +0.36(+0.52%)
May 12, 2022 68.58 69.24 67.77 69.09 2,386,795 +0.62(+0.90%)
May 11, 2022 68.83 70.60 68.38 68.47 2,674,567 -0.44(-0.63%)
May 10, 2022 70.24 70.58 68.68 68.91 3,593,688 -1.10(-1.58%)
May 09, 2022 68.62 70.86 68.36 70.01 4,587,379 +0.79(+1.14%)
May 06, 2022 68.95 69.61 68.27 69.22 3,338,087 -0.19(-0.27%)
May 05, 2022 69.17 69.79 68.56 69.41 3,185,911 -0.20(-0.29%)
May 04, 2022 68.42 70.02 68.13 69.61 3,733,907 +1.09(+1.60%)
May 03, 2022 67.63 69.32 67.53 68.52 4,728,539 +1.37(+2.04%)
May 02, 2022 67.83 68.88 66.30 67.15 4,052,826 -0.43(-0.63%)
Apr 29, 2022 66.80 68.58 66.30 67.58 4,237,035 +0.25(+0.37%)
Apr 28, 2022 67.67 70.99 66.45 67.33 8,876,264 -0.26(-0.38%)
Apr 27, 2022 67.25 68.58 66.85 67.58 4,878,544 +0.51(+0.77%)
Apr 26, 2022 68.70 69.08 67.04 67.07 2,398,570 -2.26(-3.26%)
Apr 25, 2022 69.23 69.63 68.59 69.33 3,302,071 -0.16(-0.23%)
Apr 22, 2022 73.60 73.60 69.32 69.50 4,486,540 -4.66(-6.28%)
Apr 21, 2022 74.80 74.80 73.97 74.16 2,338,954 -0.55(-0.74%)
Apr 20, 2022 72.74 74.87 72.16 74.71 2,620,746 +1.95(+2.68%)
Apr 19, 2022 71.53 72.87 71.40 72.76 2,654,195 +1.46(+2.05%)
Apr 18, 2022 72.51 72.62 70.94 71.29 1,918,051 -1.40(-1.92%)
Apr 14, 2022 74.82 74.90 72.24 72.69 4,041,255 -1.90(-2.55%)
Apr 13, 2022 74.22 74.94 73.78 74.59 2,585,915 +0.35(+0.47%)
Apr 12, 2022 74.36 75.66 74.13 74.24 3,202,090 -0.67(-0.89%)
Apr 11, 2022 76.08 76.63 74.75 74.91 3,775,895 -1.17(-1.54%)
Apr 08, 2022 74.03 76.37 74.03 76.08 4,480,593 +1.89(+2.55%)
Apr 07, 2022 72.87 74.42 72.80 74.18 3,129,840 +0.96(+1.31%)
Apr 06, 2022 72.31 73.31 72.06 73.22 3,694,334 +0.48(+0.67%)
Apr 05, 2022 71.63 74.17 71.63 72.74 4,483,332 +0.97(+1.35%)
Apr 04, 2022 72.42 73.24 71.72 71.77 5,685,623 -2.96(-3.96%)
Apr 01, 2022 73.87 74.76 73.17 74.73 3,347,522 +0.99(+1.34%)
Mar 31, 2022 75.17 75.77 73.40 73.74 4,902,575 -1.75(-2.32%)
Mar 30, 2022 75.72 76.11 74.74 75.49 3,008,637 -0.12(-0.16%)
Mar 29, 2022 75.74 76.76 75.05 75.61 7,120,227 +0.56(+0.75%)
Mar 28, 2022 73.56 75.06 72.99 75.05 3,719,095 +1.63(+2.21%)
Mar 25, 2022 73.79 74.49 73.00 73.42 3,144,314 -0.45(-0.60%)
Mar 24, 2022 73.59 74.17 73.09 73.87 8,010,248 +0.58(+0.79%)
Mar 23, 2022 74.20 74.28 73.15 73.29 4,858,894 -0.89(-1.20%)
Mar 22, 2022 75.37 75.38 74.18 74.18 4,414,961 -0.99(-1.32%)
Mar 21, 2022 75.14 76.00 74.98 75.17 3,172,294 -0.07(-0.09%)
Mar 18, 2022 75.62 75.72 73.97 75.24 4,096,500 -0.30(-0.40%)
Mar 17, 2022 74.84 75.69 74.15 75.54 2,799,997 +0.46(+0.61%)
Mar 16, 2022 75.26 75.79 74.16 75.09 2,406,934 +0.28(+0.37%)
Mar 15, 2022 74.74 75.06 74.13 74.81 1,809,415 +0.65(+0.87%)
Mar 14, 2022 73.65 74.95 73.41 74.17 2,579,195 +1.08(+1.48%)
Mar 11, 2022 75.53 75.53 72.91 73.08 4,030,640 -2.03(-2.70%)
Mar 10, 2022 74.99 73.88 75.11 2,892,885 -0.72(-0.95%)
Mar 09, 2022 77.34 77.75 75.37 75.83 3,631,633 -0.68(-0.88%)
Mar 08, 2022 80.38 80.48 76.50 76.50 3,323,118 -4.31(-5.33%)
Mar 07, 2022 81.42 81.42 79.71 80.81 3,369,951 -0.99(-1.21%)
Mar 04, 2022 80.01 81.93 79.98 81.80 2,086,351 +0.79(+0.97%)
Mar 03, 2022 81.28 81.72 80.75 81.01 1,619,905 -0.04(-0.05%)
Mar 02, 2022 80.40 81.95 80.23 81.05 2,580,716 +1.04(+1.30%)
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.