Skip to main content

Baxter International (NY: BAX )

33.74 +0.43 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 33.15 33.79 32.91 33.74 5,476,546 +0.43(+1.29%)
Jun 12, 2024 33.16 33.52 32.90 33.31 4,349,081 +0.44(+1.34%)
Jun 11, 2024 32.84 32.89 32.48 32.87 4,439,986 -0.02(-0.06%)
Jun 10, 2024 33.08 33.12 32.69 32.89 4,333,580 -0.27(-0.81%)
Jun 07, 2024 33.15 33.41 32.88 33.16 5,069,495 -0.16(-0.48%)
Jun 06, 2024 33.15 33.53 32.96 33.32 4,845,949 +0.13(+0.39%)
Jun 05, 2024 33.27 33.27 32.76 33.19 7,123,345 -0.11(-0.33%)
Jun 04, 2024 34.00 34.16 33.23 33.30 5,622,191 -0.78(-2.29%)
Jun 03, 2024 33.90 34.38 33.71 34.08 4,443,563 -0.01(-0.03%)
May 31, 2024 33.23 34.11 33.20 34.09 5,923,073 +0.95(+2.87%)
May 30, 2024 32.71 33.28 32.71 33.14 3,922,411 +0.24(+0.72%)
May 29, 2024 33.41 33.58 32.86 32.90 4,296,116 -0.65(-1.95%)
May 28, 2024 33.47 33.79 33.23 33.56 3,602,649 -0.05(-0.15%)
May 24, 2024 34.06 34.08 33.49 33.61 5,025,767 -0.10(-0.29%)
May 23, 2024 33.74 33.90 33.29 33.71 6,384,763 -0.35(-1.02%)
May 22, 2024 34.08 34.40 34.05 34.05 2,801,431 -0.10(-0.29%)
May 21, 2024 34.72 34.80 34.12 34.15 5,004,539 -0.56(-1.63%)
May 20, 2024 34.89 35.03 34.62 34.72 2,327,632 -0.23(-0.65%)
May 17, 2024 34.87 35.13 34.58 34.94 3,615,002 +0.08(+0.23%)
May 16, 2024 35.17 35.27 34.81 34.86 5,935,010 -0.26(-0.73%)
May 15, 2024 35.05 35.26 34.94 35.12 4,949,876 +0.19(+0.54%)
May 14, 2024 35.16 35.44 34.64 34.93 4,512,095 -0.19(-0.54%)
May 13, 2024 35.39 35.77 35.08 35.12 4,500,729 -0.26(-0.73%)
May 10, 2024 35.31 35.84 35.24 35.38 3,997,675 -0.26(-0.72%)
May 09, 2024 35.44 35.64 35.26 35.64 5,112,226 +0.20(+0.56%)
May 08, 2024 35.68 35.90 35.40 35.44 5,239,761 -0.37(-1.02%)
May 07, 2024 36.45 36.49 35.65 35.81 5,767,593 -0.39(-1.07%)
May 06, 2024 36.73 36.78 35.97 36.19 5,835,051 -0.38(-1.03%)
May 03, 2024 36.91 37.11 36.18 36.57 6,301,464 -0.02(-0.05%)
May 02, 2024 38.76 38.81 35.89 36.59 10,905,359 -3.40(-8.50%)
May 01, 2024 39.78 40.35 39.61 39.99 3,387,537 -0.03(-0.07%)
Apr 30, 2024 39.95 40.36 39.70 40.02 3,495,400 -0.27(-0.66%)
Apr 29, 2024 39.83 40.60 39.72 40.29 3,291,510 +0.51(+1.27%)
Apr 26, 2024 39.86 40.07 39.62 39.78 2,030,839 -0.10(-0.25%)
Apr 25, 2024 40.40 40.44 39.42 39.88 3,599,274 -0.69(-1.71%)
Apr 24, 2024 40.43 40.70 40.19 40.57 2,180,859 -0.09(-0.22%)
Apr 23, 2024 40.05 40.82 39.90 40.66 2,669,490 +0.61(+1.53%)
Apr 22, 2024 39.43 40.47 39.18 40.05 3,301,220 +0.92(+2.36%)
Apr 19, 2024 39.58 39.73 39.05 39.13 2,832,961 -0.18(-0.45%)
Apr 18, 2024 39.40 39.40 38.95 39.31 2,352,526 +0.13(+0.33%)
Apr 17, 2024 39.37 39.50 39.12 39.18 2,834,033 -0.05(-0.13%)
Apr 16, 2024 39.65 39.70 39.01 39.23 2,682,029 -0.47(-1.17%)
Apr 15, 2024 40.36 40.50 39.47 39.69 3,088,919 -0.29(-0.72%)
Apr 12, 2024 41.38 41.54 39.86 39.98 4,163,089 -1.77(-4.25%)
Apr 11, 2024 42.07 42.11 41.33 41.75 3,102,076 +0.12(+0.29%)
Apr 10, 2024 41.87 41.90 40.97 41.64 3,646,995 -0.82(-1.94%)
Apr 09, 2024 42.04 42.49 41.80 42.46 2,797,262 +0.58(+1.37%)
Apr 08, 2024 42.18 42.41 41.73 41.88 2,418,926 -0.37(-0.87%)
Apr 05, 2024 42.08 42.43 42.01 42.25 2,996,210 -0.01(-0.02%)
Apr 04, 2024 43.20 43.32 42.01 42.26 3,153,634 -0.64(-1.50%)
Apr 03, 2024 42.59 43.34 42.38 42.90 2,566,934 +0.37(+0.86%)
Apr 02, 2024 42.61 42.93 42.31 42.54 2,925,994 -0.63(-1.47%)
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.