Baxter International (NY: BAX )

80.04 USD -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 80.05 80.27 79.22 80.04 1,646,200 -0.01(-0.01%)
Jan 14, 2021 81.97 82.38 79.84 80.05 3,308,813 -2.35(-2.85%)
Jan 13, 2021 80.42 82.85 80.24 82.40 4,140,054 +1.84(+2.28%)
Jan 12, 2021 82.04 82.36 79.89 80.56 2,897,654 -1.91(-2.32%)
Jan 11, 2021 82.20 82.89 81.32 82.47 2,285,452 +0.77(+0.94%)
Jan 08, 2021 81.53 82.14 81.04 81.70 1,728,300 +0.21(+0.26%)
Jan 07, 2021 80.96 81.72 80.37 81.49 1,688,363 +0.55(+0.68%)
Jan 06, 2021 79.60 81.43 79.60 80.94 3,062,184 -0.28(-0.34%)
Jan 05, 2021 80.13 81.73 79.49 81.22 2,714,100 +1.10(+1.37%)
Jan 04, 2021 80.49 80.99 79.31 80.12 3,467,149 -0.12(-0.15%)
Dec 31, 2020 80.24 80.24 80.24 1,344,745 +1.04(+1.31%)
Dec 30, 2020 80.17 80.35 79.10 79.20 1,344,745 -0.80(-1.00%)
Dec 29, 2020 79.86 80.45 79.70 80.00 1,366,134 +0.74(+0.93%)
Dec 28, 2020 79.88 80.16 78.84 79.26 1,254,557 -0.33(-0.41%)
Dec 24, 2020 78.81 79.61 78.64 79.59 743,200 +0.84(+1.07%)
Dec 23, 2020 79.00 79.39 78.44 78.75 1,979,188 +0.09(+0.11%)
Dec 22, 2020 78.27 79.48 78.08 78.66 2,372,242 -0.39(-0.49%)
Dec 21, 2020 80.04 80.12 78.03 79.05 2,472,205 -1.81(-2.24%)
Dec 18, 2020 80.98 81.26 80.33 80.86 4,513,700 -0.18(-0.22%)
Dec 17, 2020 80.26 81.63 80.01 81.04 2,471,385 +1.04(+1.30%)
Dec 16, 2020 79.64 80.90 79.38 80.00 2,331,421 +0.38(+0.48%)
Dec 15, 2020 78.30 79.95 78.18 79.62 2,975,803 +0.79(+1.00%)
Dec 14, 2020 79.81 80.60 78.82 78.83 3,686,835 -0.51(-0.64%)
Dec 11, 2020 78.72 79.51 77.73 79.34 3,881,400 +0.18(+0.23%)
Dec 10, 2020 79.58 80.07 79.12 79.16 2,793,689 -0.14(-0.18%)
Dec 09, 2020 77.96 80.60 77.92 79.30 5,307,935 +1.37(+1.76%)
Dec 08, 2020 77.54 78.25 76.79 77.93 3,628,586 +0.16(+0.21%)
Dec 07, 2020 77.79 78.64 77.50 77.77 3,816,307 -0.23(-0.29%)
Dec 04, 2020 76.20 78.28 76.10 78.00 3,223,400 +1.68(+2.20%)
Dec 03, 2020 75.53 76.51 75.38 76.32 5,419,472 -0.03(-0.04%)
Dec 02, 2020 75.81 76.36 74.79 76.35 4,112,938 +0.84(+1.11%)
Dec 01, 2020 76.61 77.09 75.40 75.51 3,037,912 -0.56(-0.74%)
Nov 30, 2020 76.12 76.89 75.61 76.07 5,824,541 +0.10(+0.13%)
Nov 27, 2020 75.76 76.24 75.36 75.97 811,800 +0.58(+0.77%)
Nov 25, 2020 76.15 76.16 75.20 75.39 1,910,700 -0.64(-0.84%)
Nov 24, 2020 76.01 76.56 75.28 76.03 4,588,916 +0.26(+0.34%)
Nov 23, 2020 76.74 77.02 75.31 75.77 3,049,489 -1.25(-1.62%)
Nov 20, 2020 78.64 78.96 76.99 77.02 2,878,800 -1.86(-2.36%)
Nov 19, 2020 80.33 80.36 78.22 78.88 2,622,796 -1.54(-1.91%)
Nov 18, 2020 80.74 81.38 80.37 80.42 3,946,101 -0.36(-0.45%)
Nov 17, 2020 80.45 80.88 80.08 80.78 3,877,198 -0.20(-0.25%)
Nov 16, 2020 82.83 82.88 80.24 80.98 3,391,243 -1.38(-1.68%)
Nov 13, 2020 81.89 82.80 81.66 82.36 2,195,000 +0.70(+0.86%)
Nov 12, 2020 80.81 82.18 80.51 81.66 3,289,179 +0.73(+0.90%)
Nov 11, 2020 81.99 82.33 80.38 80.93 5,525,133 -0.62(-0.76%)
Nov 10, 2020 81.20 81.90 79.16 81.55 5,213,084 +0.58(+0.72%)
Nov 09, 2020 81.91 82.84 80.87 80.97 5,990,791 +2.04(+2.58%)
Nov 06, 2020 78.15 79.22 77.70 78.93 3,141,100 +1.17(+1.50%)
Nov 05, 2020 77.10 78.40 76.06 77.76 4,611,007 +2.09(+2.76%)
Nov 04, 2020 78.16 78.82 75.52 75.67 6,719,368 -1.59(-2.06%)
Nov 03, 2020 78.80 80.21 77.22 77.26 3,807,719 -1.41(-1.79%)
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.