Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baxter International (NY: BAX )

40.13 -0.10 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.30 11.65 11.30 11.39 7,687,072 +0.09(+0.80%)
Jul 30, 2003 11.14 11.45 11.08 11.30 5,334,401 +0.24(+2.13%)
Jul 29, 2003 11.33 11.38 10.97 11.07 10,867,746 -0.28(-2.47%)
Jul 28, 2003 12.07 12.07 11.25 11.35 16,966,178 -0.31(-2.65%)
Jul 25, 2003 11.07 11.66 11.07 11.66 7,408,891 +0.54(+4.82%)
Jul 24, 2003 11.08 11.29 10.76 11.12 7,954,592 +0.05(+0.41%)
Jul 23, 2003 11.10 11.14 11.00 11.08 5,624,214 -0.04(-0.37%)
Jul 22, 2003 10.90 11.24 10.86 11.12 11,234,859 +0.34(+3.14%)
Jul 21, 2003 10.73 10.88 10.64 10.78 12,533,444 +0.05(+0.46%)
Jul 18, 2003 10.23 10.78 10.22 10.73 17,772,372 +0.61(+6.08%)
Jul 17, 2003 9.900 10.28 9.450 10.11 20,236,994 +0.21(+2.17%)
Jul 16, 2003 10.16 10.23 9.698 9.900 10,629,063 -0.31(-3.07%)
Jul 15, 2003 10.31 10.35 10.16 10.21 5,587,382 -0.09(-0.92%)
Jul 14, 2003 10.61 10.61 10.29 10.31 7,431,184 -0.16(-1.50%)
Jul 11, 2003 10.26 10.54 10.26 10.47 7,386,113 +0.19(+1.85%)
Jul 10, 2003 10.28 10.30 10.07 10.28 10,401,283 -0.04(-0.40%)
Jul 09, 2003 10.30 10.40 10.27 10.32 7,570,275 -0.05(-0.48%)
Jul 08, 2003 10.34 10.43 10.31 10.37 9,558,257 -0.05(-0.52%)
Jul 07, 2003 10.32 10.48 10.32 10.42 7,765,341 +0.10(+1.00%)
Jul 03, 2003 10.15 10.42 10.15 10.32 8,228,170 -0.00(-0.04%)
Jul 02, 2003 9.987 10.42 9.904 10.32 27,551,624 -0.24(-2.23%)
Jul 01, 2003 10.73 10.73 10.36 10.56 8,201,515 -0.17(-1.62%)
Jun 30, 2003 10.52 10.82 10.52 10.73 11,128,724 +0.35(+3.38%)
Jun 27, 2003 10.39 10.61 10.23 10.38 5,154,601 -0.09(-0.91%)
Jun 26, 2003 10.37 10.49 10.30 10.47 5,228,508 +0.16(+1.52%)
Jun 25, 2003 10.36 10.56 10.26 10.32 5,912,573 -0.04(-0.40%)
Jun 24, 2003 10.53 10.60 10.23 10.36 10,479,067 -0.05(-0.44%)
Jun 23, 2003 10.59 10.72 10.34 10.40 6,917,953 -0.29(-2.70%)
Jun 20, 2003 10.59 10.79 10.59 10.69 8,631,873 +0.14(+1.33%)
Jun 19, 2003 10.89 10.89 10.52 10.55 10,280,851 -0.29(-2.66%)
Jun 18, 2003 10.89 10.97 10.69 10.84 8,287,053 -0.06(-0.53%)
Jun 17, 2003 10.98 11.02 10.85 10.90 10,489,003 +0.17(+1.58%)
Jun 16, 2003 10.15 10.73 10.15 10.73 8,523,799 +0.40(+3.88%)
Jun 13, 2003 10.56 10.63 10.26 10.33 12,692,890 -0.24(-2.23%)
Jun 12, 2003 10.89 10.91 10.40 10.56 15,542,314 -0.35(-3.21%)
Jun 11, 2003 10.61 10.94 10.51 10.92 6,118,060 +0.27(+2.56%)
Jun 10, 2003 10.59 10.64 10.48 10.64 5,805,469 +0.15(+1.46%)
Jun 09, 2003 10.73 10.73 10.36 10.49 9,417,470 -0.28(-2.57%)
Jun 06, 2003 10.82 11.02 10.68 10.77 8,690,756 +0.03(+0.27%)
Jun 05, 2003 10.40 10.79 10.28 10.74 11,921,832 +0.15(+1.44%)
Jun 04, 2003 10.46 10.87 10.43 10.59 8,826,939 +0.13(+1.22%)
Jun 03, 2003 10.29 10.55 10.27 10.46 7,060,194 +0.17(+1.64%)
Jun 02, 2003 11.03 11.03 10.26 10.29 12,086,124 -0.17(-1.62%)
May 30, 2003 9.987 10.46 9.974 10.46 11,519,099 +0.63(+6.38%)
May 29, 2003 9.842 9.962 9.797 9.830 8,524,526 -0.03(-0.33%)
May 28, 2003 9.781 9.929 9.739 9.863 11,521,037 +0.07(+0.67%)
May 27, 2003 9.677 9.830 9.624 9.797 9,408,019 -0.04(-0.38%)
May 23, 2003 9.801 9.904 9.698 9.834 8,350,541 +0.19(+1.97%)
May 22, 2003 9.504 9.702 9.504 9.644 7,819,378 +0.12(+1.30%)
May 21, 2003 9.413 9.537 9.372 9.521 8,008,629 +0.07(+0.79%)
May 20, 2003 9.327 9.471 9.261 9.446 15,853,936 +0.17(+1.87%)
May 19, 2003 9.289 9.450 9.141 9.273 13,120,825 -0.01(-0.13%)
May 16, 2003 9.830 9.946 8.976 9.285 38,063,160 -0.88(-8.65%)
May 15, 2003 9.904 10.20 9.859 10.16 20,539,166 +0.49(+5.03%)
May 14, 2003 9.657 9.698 9.269 9.677 16,046,822 +0.12(+1.30%)
May 13, 2003 9.413 9.847 9.393 9.554 14,855,584 +0.17(+1.85%)
May 12, 2003 9.244 9.450 9.203 9.380 11,918,925 +0.09(+1.02%)
May 09, 2003 9.294 9.393 9.240 9.285 11,686,299 +0.00(+0.00%)
May 08, 2003 9.438 9.479 9.244 9.285 11,185,184 -0.18(-1.88%)
May 07, 2003 9.471 9.562 9.430 9.463 11,222,986 -0.00(-0.04%)
May 06, 2003 9.533 9.574 9.430 9.467 12,102,360 -0.12(-1.25%)
May 05, 2003 9.690 9.710 9.438 9.587 9,927,308 -0.09(-0.90%)
May 02, 2003 9.504 9.756 9.388 9.673 8,678,883 +0.14(+1.43%)
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.