Skip to main content

Baxter International (NY: BAX )

39.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 19.17 19.24 18.88 19.14 5,348,721 -0.03(-0.13%)
Nov 29, 2006 18.94 19.21 18.88 19.17 3,776,681 +0.23(+1.22%)
Nov 28, 2006 18.64 18.96 18.56 18.94 7,058,171 +0.30(+1.61%)
Nov 27, 2006 18.91 19.04 18.64 18.64 6,472,541 -0.36(-1.89%)
Nov 24, 2006 18.96 19.08 18.91 19.00 1,148,124 +0.00(+0.00%)
Nov 22, 2006 19.25 19.26 18.83 19.00 7,779,576 -0.21(-1.11%)
Nov 21, 2006 19.39 19.48 19.17 19.21 8,031,728 -0.26(-1.34%)
Nov 20, 2006 19.64 19.74 19.40 19.47 4,010,372 -0.26(-1.32%)
Nov 17, 2006 19.70 19.82 19.59 19.74 4,424,706 -0.01(-0.04%)
Nov 16, 2006 19.46 19.82 19.37 19.74 5,169,246 +0.33(+1.67%)
Nov 15, 2006 19.41 19.52 19.32 19.42 3,256,485 +0.01(+0.04%)
Nov 14, 2006 19.26 19.46 19.20 19.41 4,393,392 +0.15(+0.76%)
Nov 13, 2006 19.26 19.44 19.18 19.26 4,468,640 -0.06(-0.29%)
Nov 10, 2006 19.34 19.46 19.21 19.32 4,001,959 -0.03(-0.13%)
Nov 09, 2006 19.66 19.74 19.31 19.35 6,056,104 -0.27(-1.37%)
Nov 08, 2006 19.91 19.91 19.60 19.62 5,111,057 -0.30(-1.48%)
Nov 07, 2006 19.98 20.11 19.89 19.91 4,411,386 -0.10(-0.51%)
Nov 06, 2006 19.73 20.09 19.73 20.01 5,629,851 +0.45(+2.27%)
Nov 03, 2006 19.67 19.79 19.54 19.57 3,365,852 -0.09(-0.44%)
Nov 02, 2006 19.45 19.78 19.39 19.65 5,986,931 +0.12(+0.61%)
Nov 01, 2006 19.73 19.83 19.51 19.53 7,660,627 -0.14(-0.70%)
Oct 31, 2006 19.87 19.89 19.60 19.67 5,068,759 -0.12(-0.63%)
Oct 30, 2006 19.88 19.92 19.71 19.80 3,762,192 -0.03(-0.17%)
Oct 27, 2006 19.91 19.92 19.73 19.83 4,848,622 -0.13(-0.64%)
Oct 26, 2006 19.76 20.00 19.69 19.96 5,658,362 +0.17(+0.84%)
Oct 25, 2006 19.98 19.98 19.69 19.79 5,682,432 -0.12(-0.60%)
Oct 24, 2006 20.09 20.13 19.78 19.91 6,382,570 -0.29(-1.44%)
Oct 23, 2006 19.64 20.32 19.59 20.20 8,710,601 +0.52(+2.63%)
Oct 20, 2006 19.28 19.75 18.83 19.68 10,106,204 +0.45(+2.36%)
Oct 19, 2006 19.98 19.98 18.89 19.23 14,678,136 -0.83(-4.16%)
Oct 18, 2006 19.74 20.11 19.69 20.07 9,586,475 +0.38(+1.94%)
Oct 17, 2006 19.43 19.70 19.04 19.68 3,399,737 +0.07(+0.35%)
Oct 16, 2006 19.68 19.73 19.50 19.62 2,881,644 -0.05(-0.26%)
Oct 13, 2006 19.60 19.78 19.48 19.67 3,777,616 -0.04(-0.20%)
Oct 12, 2006 19.57 19.77 19.47 19.71 3,714,286 +0.18(+0.90%)
Oct 11, 2006 19.29 19.63 19.29 19.53 2,911,557 +0.13(+0.68%)
Oct 10, 2006 19.49 19.49 19.29 19.40 3,154,362 -0.12(-0.59%)
Oct 09, 2006 19.59 19.61 19.42 19.51 2,830,232 -0.10(-0.52%)
Oct 06, 2006 19.15 19.80 19.13 19.62 6,126,445 +0.47(+2.44%)
Oct 05, 2006 19.18 19.38 19.14 19.15 4,769,167 -0.12(-0.62%)
Oct 04, 2006 19.30 19.33 19.09 19.27 6,032,034 -0.09(-0.44%)
Oct 03, 2006 19.29 19.47 19.21 19.35 3,698,862 +0.02(+0.11%)
Oct 02, 2006 19.17 19.51 19.17 19.33 4,036,078 -0.12(-0.62%)
Sep 29, 2006 19.34 19.46 19.22 19.45 4,424,005 +0.23(+1.18%)
Sep 28, 2006 19.44 19.44 19.06 19.23 5,376,063 -0.15(-0.77%)
Sep 27, 2006 19.37 19.47 19.25 19.38 4,721,962 +0.00(+0.02%)
Sep 26, 2006 19.44 19.44 19.23 19.37 5,808,391 -0.06(-0.31%)
Sep 25, 2006 19.44 19.47 19.28 19.43 5,278,146 -0.01(-0.07%)
Sep 22, 2006 19.34 19.49 19.23 19.44 5,076,938 +0.18(+0.91%)
Sep 21, 2006 19.41 19.49 19.25 19.27 3,084,021 -0.13(-0.68%)
Sep 20, 2006 19.32 19.47 19.32 19.40 2,709,648 +0.06(+0.31%)
Sep 19, 2006 19.47 19.51 19.18 19.34 3,787,197 -0.13(-0.66%)
Sep 18, 2006 19.47 19.52 19.32 19.47 6,003,757 -0.03(-0.13%)
Sep 15, 2006 19.32 19.51 19.28 19.50 6,774,938 +0.24(+1.24%)
Sep 14, 2006 19.15 19.27 19.01 19.26 4,317,209 +0.03(+0.18%)
Sep 13, 2006 19.18 19.25 19.07 19.22 3,437,128 -0.03(-0.13%)
Sep 12, 2006 19.03 19.34 19.03 19.25 4,157,597 +0.21(+1.10%)
Sep 11, 2006 18.64 19.07 18.46 19.04 3,822,718 +0.29(+1.55%)
Sep 08, 2006 18.72 18.81 18.66 18.75 5,812,364 -0.02(-0.11%)
Sep 07, 2006 19.03 19.06 18.77 18.77 4,940,463 -0.24(-1.28%)
Sep 06, 2006 19.23 19.27 18.92 19.01 6,537,507 -0.35(-1.81%)
Sep 05, 2006 19.24 19.43 19.17 19.36 5,002,858 +0.12(+0.65%)
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.