Baxter International (NY: BAX )

35.72 +0.18 (+0.49%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 34.10 35.57 33.88 35.54 11,145,888 +1.57(+4.62%)
Jul 15, 2024 34.20 34.90 33.94 33.97 3,645,022 -1.35(-3.82%)
Jul 12, 2024 35.26 35.54 35.02 35.32 3,670,921 +0.10(+0.28%)
Jul 11, 2024 34.48 35.39 34.48 35.22 4,239,194 +0.97(+2.83%)
Jul 10, 2024 33.90 34.30 33.67 34.25 2,990,127 +0.24(+0.71%)
Jul 09, 2024 33.79 34.11 33.38 34.01 4,687,584 +0.40(+1.19%)
Jul 08, 2024 34.77 34.87 33.41 33.61 7,364,063 -1.30(-3.72%)
Jul 05, 2024 33.28 35.20 32.80 34.91 11,285,359 +1.75(+5.28%)
Jul 03, 2024 32.90 33.20 32.73 33.16 1,988,696 +0.31(+0.94%)
Jul 02, 2024 33.10 33.28 32.69 32.85 3,932,188 -0.21(-0.64%)
Jul 01, 2024 33.50 34.18 33.06 33.06 4,474,838 -0.39(-1.17%)
Jun 28, 2024 33.66 33.75 33.10 33.45 7,320,233 -0.07(-0.21%)
Jun 27, 2024 33.90 33.90 33.42 33.52 3,627,691 -0.38(-1.12%)
Jun 26, 2024 33.66 33.97 33.47 33.90 3,279,869 -0.06(-0.18%)
Jun 25, 2024 34.08 34.22 33.84 33.96 3,691,125 -0.23(-0.67%)
Jun 24, 2024 34.27 34.37 33.92 34.19 3,766,572 -0.10(-0.29%)
Jun 21, 2024 34.09 34.36 33.95 34.29 6,962,056 +0.29(+0.85%)
Jun 20, 2024 33.58 34.24 33.50 34.00 3,964,753 +0.27(+0.80%)
Jun 18, 2024 34.00 34.16 33.66 33.73 4,219,537 -0.18(-0.53%)
Jun 17, 2024 33.51 34.19 33.46 33.91 4,010,336 +0.13(+0.38%)
Jun 14, 2024 33.56 33.83 33.41 33.78 4,085,399 +0.04(+0.12%)
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%)
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.