Skip to main content

Baxter International (NY: BAX )

34.09 +0.95 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 67.23 67.23 67.23 0 +0.42(+0.64%)
Aug 30, 2018 66.68 67.08 66.37 66.81 3,299,207 +0.12(+0.18%)
Aug 29, 2018 66.10 66.81 65.86 66.69 2,590,896 +0.81(+1.23%)
Aug 28, 2018 65.96 66.05 65.59 65.88 3,025,368 +0.07(+0.11%)
Aug 27, 2018 65.46 66.00 65.38 65.81 2,366,265 +0.57(+0.87%)
Aug 24, 2018 65.13 65.38 64.80 65.24 2,475,274 +0.33(+0.51%)
Aug 23, 2018 65.10 65.22 64.79 64.91 2,832,194 -0.14(-0.22%)
Aug 22, 2018 64.43 65.17 64.23 65.05 1,978,290 +0.45(+0.70%)
Aug 21, 2018 65.35 65.61 64.52 64.60 5,572,341 -0.50(-0.78%)
Aug 20, 2018 65.00 65.32 64.89 65.10 1,882,345 +0.14(+0.22%)
Aug 17, 2018 64.34 65.05 64.07 64.96 2,104,981 +0.41(+0.64%)
Aug 16, 2018 64.72 64.87 64.21 64.55 2,397,966 +0.30(+0.46%)
Aug 15, 2018 63.52 64.33 63.30 64.25 3,117,834 +0.49(+0.76%)
Aug 14, 2018 63.73 64.27 63.71 63.76 2,366,145 +0.00(+0.00%)
Aug 13, 2018 64.38 64.82 63.72 63.76 2,147,346 -0.71(-1.10%)
Aug 10, 2018 64.88 64.88 64.19 64.47 2,596,709 -0.51(-0.79%)
Aug 09, 2018 65.75 65.83 64.91 64.99 4,035,228 -0.54(-0.83%)
Aug 08, 2018 65.31 65.91 65.29 65.53 3,693,794 +0.12(+0.18%)
Aug 07, 2018 65.43 65.61 65.01 65.41 3,116,786 +0.02(+0.03%)
Aug 06, 2018 65.15 65.57 65.05 65.39 2,011,912 +0.15(+0.23%)
Aug 03, 2018 65.17 65.28 64.59 65.24 1,939,741 +0.10(+0.15%)
Aug 02, 2018 65.32 65.45 64.49 65.14 2,509,722 -0.46(-0.70%)
Aug 01, 2018 65.34 65.94 65.26 65.60 4,437,358 +0.27(+0.41%)
Jul 31, 2018 64.73 65.56 64.58 65.33 4,857,128 +0.98(+1.53%)
Jul 30, 2018 64.60 65.05 63.98 64.35 4,587,828 -0.32(-0.49%)
Jul 27, 2018 66.08 66.47 64.27 64.66 7,149,684 -1.80(-2.71%)
Jul 26, 2018 64.03 64.62 64.03 66.47 7,543,292 -2.52(-3.66%)
Jul 25, 2018 67.94 68.99 67.94 68.99 2,833,859 +0.87(+1.28%)
Jul 24, 2018 67.73 68.28 67.65 68.12 3,637,151 +0.54(+0.80%)
Jul 23, 2018 67.63 67.93 67.31 67.57 2,667,794 -0.05(-0.08%)
Jul 20, 2018 67.38 68.17 67.26 67.63 4,681,086 +0.23(+0.35%)
Jul 19, 2018 67.27 67.61 66.98 67.39 2,163,793 +0.04(+0.05%)
Jul 18, 2018 67.45 67.49 67.02 67.36 1,937,139 -0.05(-0.07%)
Jul 17, 2018 66.56 67.46 66.48 67.40 2,995,350 +0.67(+1.00%)
Jul 16, 2018 66.95 66.98 66.38 66.74 2,365,299 -0.69(-1.03%)
Jul 13, 2018 67.45 67.57 67.19 67.43 2,317,435 +0.00(+0.00%)
Jul 12, 2018 67.41 67.66 66.93 67.43 1,962,602 +0.41(+0.62%)
Jul 11, 2018 67.02 67.54 66.82 67.02 1,437,072 -0.28(-0.42%)
Jul 10, 2018 67.59 67.74 67.11 67.30 2,472,138 -0.04(-0.05%)
Jul 09, 2018 67.27 67.53 67.02 67.33 1,734,386 +0.27(+0.40%)
Jul 06, 2018 66.62 67.24 66.53 67.06 1,673,274 +0.51(+0.77%)
Jul 05, 2018 66.69 66.02 66.55 1,769,573 +0.66(+1.00%)
Jul 03, 2018 65.89 65.89 65.89 0 -0.61(-0.92%)
Jul 02, 2018 66.18 66.55 65.77 66.50 1,543,577 -0.08(-0.12%)
Jun 29, 2018 66.56 67.35 66.53 66.58 2,887,384 +0.04(+0.05%)
Jun 28, 2018 65.41 66.84 65.22 66.55 3,143,962 +1.13(+1.72%)
Jun 27, 2018 66.23 66.63 65.42 65.42 2,816,550 -0.53(-0.81%)
Jun 26, 2018 66.38 66.65 65.93 65.95 2,382,457 -0.41(-0.61%)
Jun 25, 2018 66.78 66.84 65.84 66.36 4,028,024 -0.66(-0.98%)
Jun 22, 2018 66.74 67.50 66.49 67.02 3,740,842 +0.52(+0.79%)
Jun 21, 2018 66.33 67.20 66.16 66.49 3,138,842 +0.37(+0.56%)
Jun 20, 2018 66.84 67.04 66.08 66.12 2,630,402 -0.76(-1.13%)
Jun 19, 2018 66.43 66.90 66.29 66.88 3,024,066 -0.12(-0.18%)
Jun 18, 2018 67.25 67.45 66.68 67.00 2,672,787 -0.83(-1.22%)
Jun 15, 2018 68.00 67.32 67.83 3,518,815 -0.17(-0.25%)
Jun 14, 2018 67.65 68.08 67.39 68.00 2,854,026 +0.75(+1.11%)
Jun 13, 2018 68.01 68.17 67.14 67.25 3,071,913 -0.69(-1.02%)
Jun 12, 2018 67.66 68.19 67.42 67.94 3,982,933 +0.14(+0.21%)
Jun 11, 2018 67.50 67.96 67.18 67.80 3,312,759 +0.37(+0.55%)
Jun 08, 2018 67.02 67.48 66.84 67.43 3,370,861 +0.39(+0.58%)
Jun 07, 2018 67.88 68.04 66.66 67.04 3,288,743 -0.84(-1.24%)
Jun 06, 2018 67.95 67.88 4,428,383 +0.92(+1.37%)
Jun 05, 2018 66.85 67.03 66.27 66.96 4,807,191 +0.05(+0.08%)
Jun 04, 2018 65.63 67.16 65.52 66.91 4,910,336 +1.35(+2.06%)
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.