Skip to main content

Baxter International (NY: BAX )

42.77 +0.09 (+0.20%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 80.84 81.09 80.98 2,709,762 +0.14(+0.18%)
Jan 28, 2022 80.50 80.90 78.83 80.84 2,730,961 +0.63(+0.78%)
Jan 27, 2022 80.20 81.70 79.68 80.22 2,812,016 +0.34(+0.43%)
Jan 26, 2022 80.37 81.08 79.57 79.88 4,101,858 -0.76(-0.94%)
Jan 25, 2022 80.49 81.28 79.53 80.63 2,846,329 -0.84(-1.04%)
Jan 24, 2022 80.75 81.56 79.65 81.48 3,703,759 -0.30(-0.37%)
Jan 21, 2022 82.13 82.29 81.05 81.78 2,477,550 +0.27(+0.34%)
Jan 20, 2022 81.29 83.00 81.24 81.51 2,642,686 +0.37(+0.46%)
Jan 19, 2022 81.51 81.88 80.76 81.14 1,927,474 -0.25(-0.30%)
Jan 18, 2022 81.13 81.83 80.74 81.38 2,383,193 +0.11(+0.14%)
Jan 14, 2022 81.27 0 -0.14(-0.17%)
Jan 13, 2022 81.86 82.16 81.01 81.41 2,709,716 -0.52(-0.64%)
Jan 12, 2022 81.52 82.30 81.13 81.93 2,288,733 +0.08(+0.09%)
Jan 11, 2022 81.79 82.07 80.39 81.86 2,535,546 +0.05(+0.06%)
Jan 10, 2022 82.81 83.12 81.45 81.81 3,072,999 -1.08(-1.30%)
Jan 07, 2022 82.76 83.42 82.59 82.89 1,846,918 +0.63(+0.77%)
Jan 06, 2022 83.37 83.58 82.23 82.25 1,590,236 -1.02(-1.23%)
Jan 05, 2022 83.42 84.27 83.17 83.28 3,129,941 -0.13(-0.16%)
Jan 04, 2022 82.44 83.41 82.04 83.41 3,530,423 +1.07(+1.30%)
Jan 03, 2022 81.06 82.40 80.75 82.34 2,004,317 +0.98(+1.20%)
Dec 31, 2021 81.76 82.20 81.34 81.36 1,886,480 -0.58(-0.71%)
Dec 30, 2021 82.85 82.95 81.87 81.94 1,420,694 -0.70(-0.85%)
Dec 29, 2021 82.34 82.87 82.09 82.64 1,350,774 +0.42(+0.51%)
Dec 28, 2021 82.11 82.56 81.90 82.23 1,295,347 +0.14(+0.17%)
Dec 27, 2021 81.33 82.15 81.03 82.08 1,287,831 +1.00(+1.23%)
Dec 23, 2021 81.09 81.59 80.88 81.09 2,145,576 +0.22(+0.27%)
Dec 22, 2021 79.73 80.94 79.17 80.87 2,427,631 +1.37(+1.73%)
Dec 21, 2021 78.43 79.96 78.29 79.50 2,881,196 +1.29(+1.65%)
Dec 20, 2021 78.80 78.92 77.63 78.21 2,776,434 -1.06(-1.34%)
Dec 17, 2021 79.95 80.65 78.90 79.27 4,945,966 -0.27(-0.33%)
Dec 16, 2021 78.28 79.71 77.88 79.53 3,245,278 +1.15(+1.46%)
Dec 15, 2021 78.45 78.84 77.40 78.39 2,427,027 +0.18(+0.23%)
Dec 14, 2021 78.89 79.39 78.01 78.21 2,809,170 -0.65(-0.83%)
Dec 13, 2021 76.75 79.40 76.23 78.86 3,274,513 +2.22(+2.89%)
Dec 10, 2021 76.69 77.01 76.23 76.64 2,248,570 +0.28(+0.37%)
Dec 09, 2021 76.27 77.03 75.66 76.36 2,041,933 -0.05(-0.06%)
Dec 08, 2021 75.89 76.73 75.66 76.41 1,990,500 +0.69(+0.91%)
Dec 07, 2021 75.37 76.72 75.30 75.71 2,947,277 +0.61(+0.81%)
Dec 06, 2021 74.30 76.40 74.14 75.11 3,213,964 +1.13(+1.52%)
Dec 03, 2021 72.65 74.07 72.47 73.98 2,648,700 +1.73(+2.39%)
Dec 02, 2021 70.98 72.62 70.88 72.25 2,876,835 +1.36(+1.91%)
Dec 01, 2021 70.68 72.34 70.37 70.90 2,649,963 +0.48(+0.68%)
Nov 30, 2021 71.67 71.92 70.18 70.42 3,643,542 -1.38(-1.92%)
Nov 29, 2021 72.07 72.69 71.76 71.80 2,654,430 -0.25(-0.34%)
Nov 26, 2021 73.40 73.65 71.82 72.04 1,356,677 -1.26(-1.71%)
Nov 24, 2021 74.06 74.36 73.09 73.30 1,417,714 -0.75(-1.01%)
Nov 23, 2021 74.54 74.67 73.71 74.04 1,808,003 -0.79(-1.06%)
Nov 22, 2021 74.98 75.48 74.40 74.84 1,808,750 -0.01(-0.01%)
Nov 19, 2021 75.00 75.20 74.37 74.85 2,521,795 +0.14(+0.19%)
Nov 18, 2021 75.55 75.57 74.69 74.71 2,222,721 -0.44(-0.59%)
Nov 17, 2021 74.81 75.69 74.33 75.15 2,382,468 +0.25(+0.34%)
Nov 16, 2021 74.90 75.50 74.78 74.89 2,019,046 -0.23(-0.30%)
Nov 15, 2021 75.15 75.27 74.28 75.12 1,704,584 +0.08(+0.11%)
Nov 12, 2021 75.14 75.27 74.61 75.04 1,287,936 +0.28(+0.38%)
Nov 11, 2021 74.66 74.92 74.29 74.75 1,880,808 +0.13(+0.18%)
Nov 10, 2021 73.46 74.62 2,641,519 +1.25(+1.70%)
Nov 09, 2021 74.27 74.32 73.24 73.37 2,622,634 -0.98(-1.32%)
Nov 08, 2021 73.96 74.69 73.49 74.36 1,722,279 +0.66(+0.90%)
Nov 05, 2021 73.80 74.88 73.43 73.69 2,760,540 -0.25(-0.34%)
Nov 04, 2021 75.63 75.76 73.51 73.95 2,794,480 -1.63(-2.16%)
Nov 03, 2021 75.89 76.43 75.15 75.58 1,746,150 -0.24(-0.31%)
Nov 02, 2021 75.71 76.32 74.92 75.82 2,279,078 +0.44(+0.59%)
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.