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 (%)
May 30, 2003 9.900 10.37 9.888 10.37 11,619,899 +0.62(+6.38%)
May 29, 2003 9.757 9.876 9.712 9.745 8,599,121 -0.03(-0.33%)
May 28, 2003 9.696 9.843 9.655 9.777 11,621,855 +0.07(+0.67%)
May 27, 2003 9.593 9.745 9.540 9.712 9,490,346 -0.04(-0.38%)
May 23, 2003 9.716 9.818 9.614 9.749 8,423,614 +0.19(+1.97%)
May 22, 2003 9.422 9.618 9.422 9.561 7,887,803 +0.12(+1.30%)
May 21, 2003 9.332 9.454 9.291 9.438 8,078,710 +0.07(+0.79%)
May 20, 2003 9.246 9.389 9.180 9.364 15,992,669 +0.17(+1.87%)
May 19, 2003 9.209 9.368 9.062 9.192 13,235,641 -0.01(-0.13%)
May 16, 2003 9.745 9.859 8.898 9.205 38,396,240 -0.87(-8.65%)
May 15, 2003 9.818 10.11 9.773 10.08 20,718,898 +0.48(+5.03%)
May 14, 2003 9.573 9.614 9.188 9.593 16,187,243 +0.12(+1.30%)
May 13, 2003 9.332 9.761 9.311 9.471 14,985,580 +0.17(+1.85%)
May 12, 2003 9.164 9.368 9.123 9.299 12,023,224 +0.09(+1.02%)
May 09, 2003 9.213 9.311 9.160 9.205 11,788,562 +0.00(+0.00%)
May 08, 2003 9.356 9.397 9.164 9.205 11,283,062 -0.18(-1.88%)
May 07, 2003 9.389 9.479 9.348 9.381 11,321,195 -0.00(-0.04%)
May 06, 2003 9.450 9.491 9.348 9.385 12,208,264 -0.12(-1.25%)
May 05, 2003 9.606 9.626 9.356 9.503 10,014,179 -0.09(-0.90%)
May 02, 2003 9.422 9.671 9.307 9.589 8,754,829 +0.13(+1.43%)
May 01, 2003 9.405 9.618 9.250 9.454 10,387,193 +0.04(+0.48%)
Apr 30, 2003 9.070 9.552 9.041 9.409 21,293,574 +0.34(+3.79%)
Apr 29, 2003 9.107 9.184 8.988 9.066 11,432,903 -0.07(-0.76%)
Apr 28, 2003 8.877 9.282 8.877 9.135 9,736,985 +0.31(+3.52%)
Apr 25, 2003 8.910 8.980 8.820 8.824 12,192,131 -0.06(-0.69%)
Apr 24, 2003 8.763 9.021 8.603 8.886 17,108,290 +0.12(+1.40%)
Apr 23, 2003 8.305 8.796 8.292 8.763 22,165,244 +0.50(+5.99%)
Apr 22, 2003 7.977 8.325 7.932 8.268 17,502,570 +0.25(+3.06%)
Apr 21, 2003 8.010 8.063 7.826 8.022 10,729,408 +0.10(+1.24%)
Apr 17, 2003 7.814 7.965 7.752 7.924 18,030,802 +0.09(+1.15%)
Apr 16, 2003 8.219 8.227 7.834 7.834 22,489,614 -0.39(-4.73%)
Apr 15, 2003 8.182 8.354 8.141 8.223 20,421,660 +0.04(+0.50%)
Apr 14, 2003 8.088 8.207 8.006 8.182 10,692,742 +0.11(+1.32%)
Apr 11, 2003 7.941 8.202 7.875 8.076 15,500,614 +0.20(+2.49%)
Apr 10, 2003 7.822 7.920 7.818 7.879 9,227,574 +0.07(+0.84%)
Apr 09, 2003 7.810 7.908 7.752 7.814 12,038,868 +0.05(+0.69%)
Apr 08, 2003 7.724 7.851 7.683 7.761 12,080,422 +0.08(+1.01%)
Apr 07, 2003 7.671 8.067 7.671 7.683 15,947,937 +0.05(+0.70%)
Apr 04, 2003 7.802 7.875 7.548 7.630 9,238,574 -0.13(-1.69%)
Apr 03, 2003 7.937 7.969 7.707 7.761 10,818,628 -0.09(-1.15%)
Apr 02, 2003 7.851 7.977 7.752 7.851 15,110,489 +0.26(+3.39%)
Apr 01, 2003 7.658 7.752 7.437 7.593 19,318,262 -0.03(-0.43%)
Mar 31, 2003 7.818 7.818 7.585 7.626 13,477,391 -0.21(-2.71%)
Mar 28, 2003 7.957 8.002 7.773 7.838 11,692,009 -0.16(-1.99%)
Mar 27, 2003 7.961 8.076 7.900 7.998 8,008,312 +0.00(+0.05%)
Mar 26, 2003 8.051 8.108 7.883 7.994 12,536,546 -0.02(-0.31%)
Mar 25, 2003 7.961 8.243 7.834 8.018 16,811,296 +0.06(+0.72%)
Mar 24, 2003 8.223 8.284 7.822 7.961 14,752,874 -0.41(-4.93%)
Mar 21, 2003 8.534 8.534 8.100 8.374 22,906,628 -0.06(-0.68%)
Mar 20, 2003 8.509 8.522 8.333 8.432 12,697,386 -0.16(-1.86%)
Mar 19, 2003 8.382 8.595 8.366 8.591 20,145,934 +0.23(+2.79%)
Mar 18, 2003 8.284 8.436 8.264 8.358 21,912,250 +0.09(+1.14%)
Mar 17, 2003 8.162 8.280 7.920 8.264 36,451,972 +0.23(+2.80%)
Mar 14, 2003 8.841 8.877 7.912 8.039 733,414,912 -0.80(-9.03%)
Mar 13, 2003 9.430 9.814 8.427 8.837 88,284,296 -2.32(-20.79%)
Mar 12, 2003 11.25 11.35 10.93 11.16 8,185,775 -0.20(-1.73%)
Mar 11, 2003 11.57 11.62 11.30 11.35 6,082,377 -0.20(-1.77%)
Mar 10, 2003 11.74 11.80 11.51 11.56 8,940,603 -0.18(-1.57%)
Mar 07, 2003 11.57 11.76 11.55 11.74 5,563,433 +0.02(+0.21%)
Mar 06, 2003 11.65 11.79 11.56 11.72 7,723,296 -0.05(-0.45%)
Mar 05, 2003 11.71 11.84 11.63 11.77 5,614,276 +0.06(+0.52%)
Mar 04, 2003 11.66 11.88 11.66 11.71 7,827,671 +0.02(+0.17%)
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.