Indicators

Baxter International (NY: BAX )

33.90 -0.10 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.51	17.80	17.47	17.51	14,644,877	+0.07(+0.38%)
May 27, 2010	17.42	17.47	17.17	17.45	11,880,047	+0.24(+1.37%)
May 26, 2010	17.53	17.58	17.18	17.21	482	-0.11(-0.65%)
May 25, 2010	17.26	17.36	16.91	17.32	241	-0.02(-0.12%)
May 24, 2010	16.85	17.55	16.79	17.34	26,847,742	+0.48(+2.83%)
May 21, 2010	17.03	17.09	16.82	16.87	39,058,300	-0.33(-1.91%)
May 20, 2010	17.31	17.46	17.19	17.19	28,486,100	-0.47(-2.68%)
May 19, 2010	17.99	18.04	17.58	17.67	27,052,716	-0.33(-1.82%)
May 18, 2010	17.77	18.18	17.64	17.99	6,655	+0.39(+2.21%)
May 17, 2010	17.92	17.97	17.45	17.60	25,932,428	-0.45(-2.48%)
May 14, 2010	18.05	18.30	17.90	18.05	16,428,807	-0.26(-1.43%)
May 13, 2010	18.55	18.68	18.29	18.31	18,008,736	-0.52(-2.75%)
May 12, 2010	18.90	18.90	18.58	18.83	25,006,566	-0.04(-0.20%)
May 11, 2010	18.90	19.03	18.81	18.87	18,023,412	-0.33(-1.71%)
May 10, 2010	19.13	19.23	19.10	19.20	14,192,788	+0.49(+2.59%)
May 07, 2010	19.00	19.01	18.49	18.71	34,072,444	-0.33(-1.74%)
May 06, 2010	19.03	19.57	18.75	19.04	8,680	+0.30(+1.60%)
May 05, 2010	18.83	18.94	18.71	18.74	32,032,640	+0.05(+0.26%)
May 04, 2010	18.73	19.20	18.60	18.69	241	-1.00(-5.09%)

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.