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

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
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, 2023 45.53 45.77 43.51 43.86 12,349,625 -1.73(-3.79%)
Jul 28, 2023 44.19 46.08 43.40 45.59 9,812,818 +1.48(+3.36%)
Jul 27, 2023 45.79 46.29 43.66 44.11 11,429,375 -3.37(-7.09%)
Jul 26, 2023 47.18 47.59 47.08 47.47 6,922,326 +0.15(+0.31%)
Jul 25, 2023 46.56 47.80 46.47 47.33 5,071,792 +0.50(+1.08%)
Jul 24, 2023 46.78 47.38 46.30 46.82 4,725,899 -0.27(-0.58%)
Jul 21, 2023 47.85 47.91 46.87 47.09 6,451,675 -0.71(-1.48%)
Jul 20, 2023 47.86 48.69 46.67 47.80 9,637,606 +1.40(+3.01%)
Jul 19, 2023 45.78 46.44 45.69 46.41 6,607,871 +0.78(+1.70%)
Jul 18, 2023 45.34 45.71 45.02 45.63 4,702,935 +0.48(+1.07%)
Jul 17, 2023 45.19 45.38 45.05 45.15 3,496,661 -0.30(-0.66%)
Jul 14, 2023 45.45 46.06 45.41 45.45 4,424,182 +0.14(+0.30%)
Jul 13, 2023 45.09 45.51 45.09 45.31 4,238,732 +0.33(+0.73%)
Jul 12, 2023 45.07 45.30 44.63 44.98 3,856,334 +0.34(+0.76%)
Jul 11, 2023 44.25 45.24 44.15 44.64 3,535,601 +0.37(+0.83%)
Jul 10, 2023 44.04 44.44 43.76 44.27 3,344,414 +0.34(+0.77%)
Jul 07, 2023 44.06 44.32 43.86 43.93 3,237,073 -0.30(-0.68%)
Jul 06, 2023 43.45 44.38 43.25 44.23 6,583,703 +0.46(+1.04%)
Jul 05, 2023 43.41 43.98 42.91 43.78 4,095,832 +0.45(+1.03%)
Jul 03, 2023 43.94 44.37 43.03 43.33 2,225,518 -0.85(-1.93%)
Jun 30, 2023 43.72 44.37 43.56 44.18 4,398,365 +0.83(+1.92%)
Jun 29, 2023 43.29 43.57 42.63 43.35 4,913,142 -0.37(-0.84%)
Jun 28, 2023 44.01 44.01 43.48 43.72 3,414,620 -0.31(-0.70%)
Jun 27, 2023 43.34 44.20 42.90 44.03 4,812,025 +0.67(+1.54%)
Jun 26, 2023 43.54 43.66 42.54 43.36 4,080,823 -0.32(-0.73%)
Jun 23, 2023 43.65 43.95 43.45 43.68 12,439,927 -0.20(-0.46%)
Jun 22, 2023 43.70 44.14 43.45 43.88 4,761,753 +0.40(+0.91%)
Jun 21, 2023 43.47 43.54 42.66 43.49 3,528,613 -0.10(-0.22%)
Jun 20, 2023 43.37 44.22 43.11 43.58 5,773,909 -0.41(-0.93%)
Jun 16, 2023 43.81 44.16 43.44 43.99 8,164,881 +0.87(+2.02%)
Jun 15, 2023 42.07 43.24 43.12 4,489,364 -0.83(-1.90%)
May 08, 2023 44.81 45.54 43.19 43.95 7,938,930 -0.42(-0.96%)
May 05, 2023 43.88 44.49 43.66 44.38 3,414,419 +0.73(+1.68%)
May 04, 2023 44.45 44.67 43.58 43.64 4,316,761 -1.17(-2.60%)
May 03, 2023 45.45 45.81 44.78 44.81 3,659,196 -0.49(-1.08%)
May 02, 2023 45.47 45.84 45.12 45.30 4,389,262 -0.36(-0.78%)
May 01, 2023 45.86 46.48 45.59 45.66 3,870,676 -0.29(-0.63%)
Apr 28, 2023 45.23 46.13 44.98 45.95 6,244,892 +0.85(+1.88%)
Apr 27, 2023 45.29 46.22 43.42 45.10 11,295,714 +0.69(+1.56%)
Apr 26, 2023 43.19 44.90 43.10 44.41 6,907,373 +0.62(+1.41%)
Apr 25, 2023 43.45 44.34 43.43 43.79 6,682,511 +0.04(+0.09%)
Apr 24, 2023 43.85 44.31 43.68 43.75 8,152,870 +0.11(+0.24%)
Apr 21, 2023 41.90 43.79 41.90 43.64 11,821,489 +1.97(+4.72%)
Apr 20, 2023 41.88 42.01 41.56 41.68 3,679,757 -0.36(-0.85%)
Apr 19, 2023 41.40 42.17 41.36 42.03 6,376,751 +0.77(+1.87%)
Apr 18, 2023 41.45 41.49 41.16 41.26 3,774,178 -0.14(-0.35%)
Apr 17, 2023 41.63 41.73 41.32 41.41 5,223,770 -0.08(-0.19%)
Apr 14, 2023 41.58 41.76 41.30 41.49 3,664,606 -0.13(-0.30%)
Apr 13, 2023 41.22 41.97 41.22 41.61 9,197,332 +0.49(+1.20%)
Apr 12, 2023 41.52 41.86 40.81 41.12 6,491,754 -0.21(-0.51%)
Apr 11, 2023 40.91 41.64 40.85 41.33 4,878,402 +0.69(+1.71%)
Apr 10, 2023 40.47 40.75 40.10 40.64 7,545,750 -0.13(-0.31%)
Apr 06, 2023 40.92 41.16 40.33 40.76 4,559,544 +0.04(+0.09%)
Apr 05, 2023 39.21 40.93 39.13 40.72 11,953,239 +1.70(+4.35%)
Apr 04, 2023 38.52 39.21 38.22 39.03 8,988,005 +0.50(+1.30%)
Apr 03, 2023 39.35 39.37 38.39 38.53 6,259,767 -0.56(-1.43%)
Mar 31, 2023 39.01 39.16 38.81 39.09 4,794,418 +0.24(+0.62%)
Mar 30, 2023 39.50 39.62 38.79 38.84 4,561,626 -0.22(-0.57%)
Mar 29, 2023 38.46 39.13 38.28 39.07 4,318,690 +0.66(+1.73%)
Mar 28, 2023 38.44 38.76 38.23 38.40 2,986,904 -0.21(-0.55%)
Mar 27, 2023 38.53 38.94 38.08 38.61 5,864,058 +0.81(+2.14%)
Mar 24, 2023 36.87 38.04 36.75 37.80 7,916,425 +1.07(+2.91%)
Mar 23, 2023 37.82 37.98 36.70 36.73 5,038,177 -1.00(-2.66%)
Mar 22, 2023 38.16 38.69 37.71 37.74 6,805,240 -0.43(-1.14%)
Mar 21, 2023 37.20 38.26 37.18 38.17 9,296,207 +1.37(+3.72%)
Mar 20, 2023 36.22 36.94 36.16 36.80 6,492,705 +0.59(+1.62%)
Mar 17, 2023 37.17 37.21 35.99 36.21 12,143,048 -0.76(-2.06%)
Mar 16, 2023 36.48 37.22 36.45 36.98 8,219,581 +0.13(+0.37%)
Mar 15, 2023 37.37 37.47 36.61 36.84 7,280,604 -1.10(-2.90%)
Mar 14, 2023 37.93 38.12 37.40 37.94 6,410,601 +0.45(+1.21%)
Mar 13, 2023 36.62 37.82 36.37 37.49 6,350,784 +0.85(+2.31%)
Mar 10, 2023 37.38 37.61 36.57 36.64 6,050,355 -0.93(-2.49%)
Mar 09, 2023 38.36 38.39 37.56 37.57 4,384,443 -0.43(-1.14%)
Mar 08, 2023 37.39 38.11 37.38 38.01 5,043,676 +0.43(+1.15%)
Mar 07, 2023 38.18 38.40 37.55 37.57 6,474,335 -0.69(-1.81%)
Mar 06, 2023 38.55 38.69 38.26 38.27 4,493,709 -0.22(-0.58%)
Mar 03, 2023 38.60 38.86 38.25 38.49 4,259,223 +0.31(+0.81%)
Mar 02, 2023 37.30 38.31 37.21 38.18 4,396,392 +0.54(+1.43%)
Mar 01, 2023 38.21 38.50 37.48 37.64 6,576,535 -0.86(-2.23%)
Feb 28, 2023 38.27 38.61 37.93 38.50 9,280,218 +0.13(+0.33%)
Feb 27, 2023 38.83 39.10 38.27 38.37 5,287,100 -0.33(-0.85%)
Feb 24, 2023 38.62 38.90 38.21 38.70 4,553,979 -0.34(-0.86%)
Feb 23, 2023 39.16 39.55 38.60 39.04 5,292,150 -0.20(-0.52%)
Feb 22, 2023 39.06 39.60 38.71 39.24 6,407,309 +0.30(+0.76%)
Feb 21, 2023 39.03 39.08 38.39 38.94 6,300,847 -0.29(-0.73%)
Feb 17, 2023 38.20 39.27 37.87 39.23 10,784,226 +1.15(+3.02%)
Feb 16, 2023 38.00 38.56 37.54 38.08 5,788,170 -0.25(-0.65%)
Feb 15, 2023 38.09 38.40 37.78 38.33 6,462,284 +0.14(+0.38%)
Feb 14, 2023 38.75 38.96 38.18 38.19 6,167,927 -0.56(-1.46%)
Feb 13, 2023 39.23 39.23 38.27 38.75 7,680,013 -0.43(-1.10%)
Feb 10, 2023 38.56 39.79 38.15 39.18 12,855,096 +0.78(+2.02%)
Feb 09, 2023 39.64 39.71 36.91 38.41 23,024,700 -5.30(-12.13%)
Feb 08, 2023 43.41 44.12 43.38 43.71 4,199,356 +0.07(+0.15%)
Feb 07, 2023 42.93 43.85 42.62 43.64 6,253,685 +0.43(+1.00%)
Feb 06, 2023 44.53 44.65 43.18 43.21 4,109,715 -1.45(-3.26%)
Feb 03, 2023 44.79 45.11 44.36 44.67 4,964,178 -0.32(-0.70%)
Feb 02, 2023 44.42 45.19 44.01 44.98 9,390,762 +0.70(+1.58%)
Feb 01, 2023 43.91 44.36 43.34 44.28 7,953,887 +0.56(+1.29%)
Jan 31, 2023 43.34 43.78 42.83 43.72 5,307,877 +0.53(+1.22%)
Jan 30, 2023 43.96 44.17 43.12 43.19 4,507,790 -0.82(-1.87%)
Jan 27, 2023 44.05 44.33 43.82 44.01 3,069,317 -0.15(-0.35%)
Jan 26, 2023 44.31 44.37 43.87 44.17 3,226,057 +0.02(+0.04%)
Jan 25, 2023 42.58 44.26 42.49 44.15 4,707,415 +1.18(+2.74%)
Jan 24, 2023 42.95 43.34 42.64 42.97 4,632,530 -0.22(-0.51%)
Jan 23, 2023 42.10 43.62 42.09 43.19 7,579,985 +1.21(+2.87%)
Jan 20, 2023 41.85 42.10 41.38 41.99 9,614,158 +0.23(+0.55%)
Jan 19, 2023 42.10 42.24 41.49 41.76 13,429,143 -0.34(-0.82%)
Jan 18, 2023 42.87 43.04 42.02 42.10 8,097,827 -0.71(-1.65%)
Jan 17, 2023 43.09 43.17 42.32 42.81 6,585,653 -0.10(-0.22%)
Jan 13, 2023 43.03 43.12 42.42 42.90 6,813,368 -0.24(-0.55%)
Jan 12, 2023 43.43 43.67 42.81 43.14 8,911,565 -0.33(-0.77%)
Jan 11, 2023 43.92 44.03 43.32 43.48 5,603,517 -0.29(-0.66%)
Jan 10, 2023 43.36 44.42 43.08 43.77 6,103,050 +1.00(+2.33%)
Jan 09, 2023 45.55 45.88 42.55 42.77 14,522,838 -3.59(-7.74%)
Jan 06, 2023 47.84 48.21 45.79 46.36 11,599,699 -3.94(-7.84%)
Jan 05, 2023 49.59 50.83 49.59 50.30 3,189,102 +0.23(+0.46%)
Jan 04, 2023 49.38 50.23 49.28 50.07 3,413,984 +1.23(+2.53%)
Jan 03, 2023 48.22 49.14 47.95 48.84 2,913,131 +0.07(+0.14%)
Dec 30, 2022 48.62 48.84 48.27 48.77 1,905,235 -0.14(-0.29%)
Dec 29, 2022 48.53 49.22 48.44 48.91 3,014,741 +0.73(+1.51%)
Dec 28, 2022 48.86 49.46 48.11 48.19 2,349,330 -0.46(-0.94%)
Dec 27, 2022 47.99 48.82 47.40 48.65 2,762,416 +0.64(+1.34%)
Dec 23, 2022 47.80 48.04 47.40 48.00 1,919,836 +0.03(+0.06%)
Dec 22, 2022 47.98 48.22 46.90 47.98 3,151,098 -0.18(-0.38%)
Dec 21, 2022 47.91 48.20 47.67 48.16 3,741,257 +0.38(+0.80%)
Dec 20, 2022 47.70 48.18 47.45 47.77 8,436,702 -0.02(-0.04%)
Dec 19, 2022 46.88 48.10 46.88 47.79 5,807,380 +0.23(+0.48%)
Dec 16, 2022 48.22 48.67 47.33 47.56 9,816,604 -1.00(-2.07%)
Dec 15, 2022 48.70 49.27 47.77 48.57 7,698,393 -1.47(-2.94%)
Dec 14, 2022 50.69 51.05 49.82 50.04 7,287,490 -0.83(-1.64%)
Dec 13, 2022 51.32 51.48 50.24 50.88 4,739,445 +0.52(+1.03%)
Dec 12, 2022 49.97 50.41 49.54 50.36 3,752,450 +0.24(+0.48%)
Dec 09, 2022 50.18 50.81 50.00 50.12 4,696,991 -0.23(-0.46%)
Dec 08, 2022 50.17 50.86 49.85 50.35 3,328,506 +0.26(+0.52%)
Dec 07, 2022 49.26 50.49 49.11 50.09 5,365,541 +0.80(+1.63%)
Dec 06, 2022 48.80 49.63 48.68 49.29 5,193,371 +0.20(+0.41%)
Dec 05, 2022 50.50 50.69 48.92 49.09 5,244,662 -1.84(-3.61%)
Dec 02, 2022 49.64 51.30 49.55 50.92 7,778,686 +0.80(+1.60%)
Dec 01, 2022 54.06 54.46 50.04 50.12 11,620,767 -3.69(-6.86%)
Nov 30, 2022 52.81 53.83 52.25 53.81 7,790,839 +1.13(+2.15%)
Nov 29, 2022 52.37 53.17 52.09 52.68 4,162,143 +0.14(+0.27%)
Nov 28, 2022 53.02 53.34 52.38 52.54 4,539,351 -0.77(-1.45%)
Nov 25, 2022 53.75 54.00 53.02 53.31 2,232,433 -0.29(-0.53%)
Nov 23, 2022 52.73 53.75 52.66 53.59 3,635,154 +0.93(+1.77%)
Nov 22, 2022 53.15 53.16 52.13 52.66 3,602,979 -0.49(-0.91%)
Nov 21, 2022 52.38 53.79 52.38 53.15 2,665,233 +0.79(+1.51%)
Nov 18, 2022 52.36 52.63 51.90 52.36 4,877,952 +0.65(+1.25%)
Nov 17, 2022 51.67 51.96 51.12 51.71 5,313,948 -0.59(-1.13%)
Nov 16, 2022 51.94 52.94 51.94 52.30 6,190,167 +0.57(+1.10%)
Nov 15, 2022 51.43 52.24 51.08 51.73 4,342,538 +0.63(+1.23%)
Nov 14, 2022 52.22 52.40 51.05 51.10 4,337,108 -1.14(-2.19%)
Nov 11, 2022 51.38 52.53 51.21 52.24 10,734,398 +1.09(+2.14%)
Nov 10, 2022 50.78 51.52 50.34 51.15 6,138,400 +1.98(+4.03%)
Nov 09, 2022 50.27 50.51 49.15 49.17 3,527,762 -0.95(-1.90%)
Nov 08, 2022 49.76 50.69 48.56 50.12 4,900,752 +0.30(+0.59%)
Nov 07, 2022 48.36 49.83 48.21 49.82 4,856,221 +1.68(+3.48%)
Nov 04, 2022 48.42 48.51 47.43 48.15 4,059,103 +0.13(+0.28%)
Nov 03, 2022 48.94 48.94 48.00 48.02 3,337,130 -1.42(-2.87%)
Nov 02, 2022 50.91 49.41 49.43 4,146,556 -1.72(-3.37%)
Nov 01, 2022 52.06 52.33 51.13 51.16 3,735,152 -0.58(-1.12%)
Oct 31, 2022 52.24 52.40 51.53 51.74 5,007,419 -0.62(-1.18%)
Oct 28, 2022 51.02 52.96 51.02 52.36 6,705,482 +0.98(+1.91%)
Oct 27, 2022 54.69 54.85 50.99 51.38 9,371,939 -3.48(-6.35%)
Oct 26, 2022 54.72 55.33 54.35 54.86 5,284,939 +0.49(+0.91%)
Oct 25, 2022 53.49 54.45 53.27 54.36 4,987,158 +0.65(+1.21%)
Oct 24, 2022 54.18 54.60 53.48 53.72 4,099,190 +0.00(+0.00%)
Oct 21, 2022 52.26 53.82 51.71 53.72 4,744,095 +1.36(+2.60%)
Oct 20, 2022 52.95 53.63 52.25 52.36 4,024,595 -0.30(-0.58%)
Oct 19, 2022 52.74 53.76 51.91 52.66 6,845,707 -0.27(-0.50%)
Oct 18, 2022 53.91 54.08 52.78 52.93 4,595,063 +0.33(+0.63%)
Oct 17, 2022 52.60 53.18 52.23 52.59 4,789,384 +0.71(+1.38%)
Oct 14, 2022 53.71 54.02 51.78 51.88 4,092,749 -1.50(-2.82%)
Oct 13, 2022 51.69 53.70 51.26 53.38 4,792,628 +1.03(+1.96%)
Oct 12, 2022 52.97 52.97 52.22 52.36 2,507,722 -0.77(-1.45%)
Oct 11, 2022 52.27 53.46 51.87 53.13 3,321,499 +0.79(+1.51%)
Oct 10, 2022 53.19 53.31 51.90 52.34 2,035,785 -0.61(-1.15%)
Oct 07, 2022 53.20 53.44 52.60 52.95 2,822,305 -0.60(-1.12%)
Oct 06, 2022 54.76 54.93 53.27 53.55 3,357,329 -1.39(-2.53%)
Oct 05, 2022 54.20 55.43 53.99 54.94 2,437,436 +0.25(+0.45%)
Oct 04, 2022 53.47 54.84 53.37 54.69 3,488,643 +1.74(+3.29%)
Oct 03, 2022 51.64 53.24 51.22 52.95 3,418,474 +1.68(+3.27%)
Sep 30, 2022 52.83 53.03 51.26 51.27 4,173,407 -1.37(-2.60%)
Sep 29, 2022 52.76 53.29 52.05 52.64 3,324,794 -0.25(-0.47%)
Sep 28, 2022 52.23 53.23 51.93 52.89 3,184,587 +1.20(+2.32%)
Sep 27, 2022 52.68 52.84 51.19 51.69 2,675,224 -0.58(-1.11%)
Sep 26, 2022 52.51 52.82 51.23 52.27 2,780,384 -0.48(-0.90%)
Sep 23, 2022 52.54 52.91 51.93 52.75 2,742,692 +0.04(+0.07%)
Sep 22, 2022 52.57 53.30 52.36 52.71 2,890,977 -0.10(-0.18%)
Sep 21, 2022 53.82 54.35 52.78 52.80 1,999,453 -1.06(-1.96%)
Sep 20, 2022 55.24 55.24 53.49 53.86 1,996,510 -1.76(-3.17%)
Sep 19, 2022 55.11 55.76 53.89 55.62 2,794,642 +0.24(+0.43%)
Sep 16, 2022 55.91 56.00 55.31 55.38 4,486,668 -0.75(-1.34%)
Sep 15, 2022 56.28 57.43 55.76 56.14 2,929,540 -0.13(-0.24%)
Sep 14, 2022 55.50 56.62 55.35 56.27 3,202,772 +0.93(+1.69%)
Sep 13, 2022 55.92 56.32 55.19 55.34 2,228,797 -1.57(-2.76%)
Sep 12, 2022 56.91 57.49 56.77 56.91 2,366,047 +0.24(+0.42%)
Sep 09, 2022 56.10 56.93 55.86 56.67 2,504,008 +0.79(+1.41%)
Sep 08, 2022 55.34 56.26 55.21 55.88 4,465,131 -0.03(-0.05%)
Sep 07, 2022 52.13 56.06 51.88 55.91 6,647,968 +3.87(+7.45%)
Sep 06, 2022 53.77 53.81 51.83 52.03 3,236,985 -1.48(-2.76%)
Sep 02, 2022 54.29 54.59 53.19 53.51 2,790,655 -0.52(-0.97%)
Sep 01, 2022 54.20 54.45 53.44 54.03 4,680,003 -0.39(-0.72%)
Aug 31, 2022 54.24 55.78 53.92 54.42 4,369,016 +0.93(+1.74%)
Aug 30, 2022 54.17 54.24 53.42 53.49 2,899,016 -0.48(-0.90%)
Aug 29, 2022 53.80 54.29 53.42 53.98 1,962,921 -0.17(-0.31%)
Aug 26, 2022 56.83 56.93 54.10 54.15 2,686,827 -2.60(-4.59%)
Aug 25, 2022 55.91 56.78 55.35 56.75 2,292,799 +1.15(+2.06%)
Aug 24, 2022 55.45 55.98 55.26 55.61 3,102,463 +0.05(+0.09%)
Aug 23, 2022 56.17 56.40 55.56 55.56 2,569,587 -0.96(-1.69%)
Aug 22, 2022 57.81 57.92 56.38 56.51 3,963,209 -1.50(-2.58%)
Aug 19, 2022 58.26 58.84 57.58 58.01 6,326,819 +0.19(+0.33%)
Aug 18, 2022 58.17 58.30 56.95 57.82 2,648,411 -0.31(-0.54%)
Aug 17, 2022 58.30 58.49 57.70 58.13 2,242,974 -0.44(-0.74%)
Aug 16, 2022 58.42 58.60 57.60 58.57 3,050,845 -0.17(-0.29%)
Aug 15, 2022 57.14 58.95 56.95 58.74 3,298,258 +1.48(+2.58%)
Aug 12, 2022 56.84 57.50 56.84 57.26 2,232,006 +0.46(+0.82%)
Aug 11, 2022 56.89 57.83 56.53 56.80 2,189,313 +0.07(+0.12%)
Aug 10, 2022 56.07 56.88 55.91 56.73 3,305,128 +0.90(+1.61%)
Aug 09, 2022 56.40 56.66 55.62 55.83 2,672,180 -0.72(-1.27%)
Aug 08, 2022 55.87 56.74 55.38 56.55 3,223,724 +1.06(+1.91%)
Aug 05, 2022 54.72 55.51 54.45 55.49 2,585,090 +0.64(+1.17%)
Aug 04, 2022 55.35 55.50 54.70 54.85 4,744,370 -0.26(-0.46%)
Aug 03, 2022 55.83 55.97 54.72 55.10 4,282,723 -0.66(-1.19%)
Aug 02, 2022 55.66 56.35 55.25 55.77 4,082,683 +0.20(+0.36%)
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.