Skip to main content

Baxter International (NY: BAX )

39.37 -0.44 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.19 76.67 74.70 74.72 3,331,860 -1.28(-1.69%)
Sep 29, 2021 75.06 76.45 75.04 76.00 2,743,142 +1.00(+1.34%)
Sep 28, 2021 74.76 75.24 74.37 75.00 3,157,031 +0.15(+0.20%)
Sep 27, 2021 74.72 75.12 74.22 74.85 2,437,170 -0.26(-0.35%)
Sep 24, 2021 74.89 75.32 74.81 75.11 2,162,270 +0.06(+0.07%)
Sep 23, 2021 75.39 75.63 75.00 75.06 2,947,712 -0.24(-0.32%)
Sep 22, 2021 76.39 76.54 75.26 75.30 2,632,353 -0.84(-1.10%)
Sep 21, 2021 76.97 77.32 76.10 76.13 2,155,713 -0.32(-0.41%)
Sep 20, 2021 76.97 77.27 76.10 76.45 3,026,753 -1.23(-1.58%)
Sep 17, 2021 77.05 77.69 76.84 77.67 4,852,302 +0.36(+0.47%)
Sep 16, 2021 77.63 77.92 76.40 77.31 2,897,366 -0.33(-0.42%)
Sep 15, 2021 75.98 78.19 75.67 77.64 6,346,167 +1.67(+2.20%)
Sep 14, 2021 75.05 75.98 74.86 75.97 3,086,847 +1.06(+1.41%)
Sep 13, 2021 76.39 76.42 74.63 74.91 3,128,742 -0.27(-0.36%)
Sep 10, 2021 76.13 76.17 74.98 75.18 2,707,873 -0.74(-0.98%)
Sep 09, 2021 77.04 77.04 75.60 75.92 3,788,761 -0.97(-1.26%)
Sep 08, 2021 77.27 77.95 76.83 76.89 3,283,834 -0.55(-0.71%)
Sep 07, 2021 76.49 77.80 76.17 77.43 6,256,631 +0.59(+0.77%)
Sep 03, 2021 75.30 77.25 75.05 76.84 5,490,684 +1.53(+2.04%)
Sep 02, 2021 75.25 77.09 74.51 75.31 8,832,861 +3.47(+4.84%)
Sep 01, 2021 70.86 72.10 70.20 71.83 4,322,665 +1.28(+1.81%)
Aug 31, 2021 70.33 70.69 69.70 70.55 5,632,134 +0.20(+0.29%)
Aug 30, 2021 68.73 71.02 68.73 70.35 10,086,894 +1.88(+2.74%)
Aug 27, 2021 68.59 68.86 68.31 68.47 2,830,343 +0.19(+0.27%)
Aug 26, 2021 68.14 68.49 67.68 68.29 3,338,463 -0.03(-0.04%)
Aug 25, 2021 68.79 68.84 68.13 68.31 3,188,313 -0.68(-0.98%)
Aug 24, 2021 69.19 69.46 68.84 68.99 2,289,482 -0.26(-0.37%)
Aug 23, 2021 69.83 69.83 69.05 69.25 2,735,517 -0.35(-0.51%)
Aug 20, 2021 69.25 70.00 69.10 69.60 3,550,742 +0.16(+0.23%)
Aug 19, 2021 69.63 70.01 69.26 69.44 3,263,299 -0.23(-0.33%)
Aug 18, 2021 70.41 70.54 69.64 69.67 3,423,641 -0.61(-0.87%)
Aug 17, 2021 70.16 70.52 69.88 70.29 3,219,198 +0.23(+0.33%)
Aug 16, 2021 69.22 70.18 69.08 70.05 3,926,490 +1.04(+1.50%)
Aug 13, 2021 68.31 69.20 68.08 69.02 3,207,043 +0.65(+0.95%)
Aug 12, 2021 68.58 68.74 68.08 68.37 1,561,681 -0.11(-0.16%)
Aug 11, 2021 68.50 68.85 68.33 68.48 1,916,567 +0.12(+0.18%)
Aug 10, 2021 68.68 68.80 68.26 68.36 2,568,635 -0.14(-0.20%)
Aug 09, 2021 69.25 69.35 68.44 68.50 2,469,834 -0.77(-1.11%)
Aug 06, 2021 69.04 69.62 68.92 69.27 3,231,429 +0.34(+0.50%)
Aug 05, 2021 69.40 69.40 68.14 68.92 7,549,594 -0.64(-0.92%)
Aug 04, 2021 70.57 70.69 69.40 69.56 6,051,034 -1.05(-1.48%)
Aug 03, 2021 71.13 71.28 70.35 70.61 4,804,234 -0.86(-1.20%)
Aug 02, 2021 71.83 72.18 71.11 71.47 3,621,418 -0.13(-0.18%)
Jul 30, 2021 71.31 72.20 70.71 71.60 8,109,467 -0.03(-0.04%)
Jul 29, 2021 73.36 74.51 71.56 71.63 7,915,969 -4.19(-5.53%)
Jul 28, 2021 76.08 77.91 75.27 75.82 4,930,324 -0.19(-0.24%)
Jul 27, 2021 74.86 76.96 74.65 76.01 2,485,345 +1.24(+1.66%)
Jul 26, 2021 74.66 75.07 74.25 74.77 2,042,277 -0.34(-0.46%)
Jul 23, 2021 74.85 75.27 74.50 75.11 1,973,412 +0.58(+0.78%)
Jul 22, 2021 74.35 74.72 74.11 74.53 944,834 +0.22(+0.30%)
Jul 21, 2021 74.78 74.78 73.63 74.30 1,912,019 -0.25(-0.34%)
Jul 20, 2021 74.60 75.59 74.29 74.55 2,277,390 +0.25(+0.34%)
Jul 19, 2021 75.01 75.36 73.83 74.30 3,358,265 -1.06(-1.41%)
Jul 16, 2021 75.27 75.74 75.11 75.37 1,713,245 +0.33(+0.44%)
Jul 15, 2021 74.82 75.34 74.66 75.03 1,769,404 +0.06(+0.07%)
Jul 14, 2021 75.04 75.19 74.49 74.98 1,891,787 -0.08(-0.11%)
Jul 13, 2021 74.72 75.34 74.72 75.06 2,149,256 +0.26(+0.35%)
Jul 12, 2021 74.40 75.07 74.30 74.80 2,511,585 +0.35(+0.47%)
Jul 09, 2021 75.44 75.56 74.27 74.45 2,637,319 -0.83(-1.11%)
Jul 08, 2021 75.44 75.63 74.80 75.28 2,053,161 -0.48(-0.64%)
Jul 07, 2021 75.13 75.78 74.74 75.77 1,810,968 +0.72(+0.96%)
Jul 06, 2021 75.44 75.46 74.26 75.04 3,578,636 -0.64(-0.84%)
Jul 02, 2021 75.41 75.74 75.24 75.68 3,053,331 +0.27(+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.