Skip to main content

Baxter International (NY: BAX )

33.43 +0.24 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 43.12 43.61 42.68 43.17 4,592,504 +0.80(+1.90%)
Mar 28, 2024 42.37 42.43 42.24 42.37 3,986,233 +0.05(+0.12%)
Mar 27, 2024 41.49 42.41 41.37 42.32 4,205,094 +1.14(+2.77%)
Mar 26, 2024 41.48 41.56 40.89 41.18 4,606,347 -0.25(-0.60%)
Mar 25, 2024 41.78 41.96 41.20 41.43 4,426,565 -0.15(-0.36%)
Mar 22, 2024 41.70 41.85 41.23 41.58 2,078,510 -0.07(-0.17%)
Mar 21, 2024 41.62 41.98 41.12 41.65 3,768,806 +0.18(+0.43%)
Mar 20, 2024 41.56 41.78 41.22 41.47 2,077,757 -0.12(-0.29%)
Mar 19, 2024 41.19 41.62 41.08 41.59 3,401,813 +0.41(+0.99%)
Mar 18, 2024 41.28 41.56 40.88 41.18 2,721,192 -0.07(-0.17%)
Mar 15, 2024 40.95 41.55 40.94 41.25 5,537,392 -0.41(-0.98%)
Mar 14, 2024 42.03 42.27 41.31 41.66 3,828,920 -0.65(-1.55%)
Mar 13, 2024 42.59 42.97 42.00 42.31 3,885,704 -0.21(-0.49%)
Mar 12, 2024 42.88 42.99 42.45 42.52 3,680,551 -0.58(-1.36%)
Mar 11, 2024 43.27 43.59 43.00 43.10 1,990,501 -0.29(-0.66%)
Mar 08, 2024 43.00 43.62 42.91 43.39 2,841,093 +0.28(+0.64%)
Mar 07, 2024 42.92 43.30 42.67 43.11 3,984,261 +0.50(+1.16%)
Mar 06, 2024 42.08 42.65 41.70 42.62 3,475,843 +0.58(+1.37%)
Mar 05, 2024 43.18 43.55 41.87 42.04 6,939,417 -0.09(-0.21%)
Mar 04, 2024 40.64 42.27 40.49 42.13 6,487,675 +1.48(+3.63%)
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.