Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baxter International (NY: BAX )

40.41 -0.23 (-0.58%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 30, 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 (%)
Apr 30, 2003 9.156 9.643 9.127 9.499 21,092,634 +0.35(+3.79%)
Apr 29, 2003 9.193 9.272 9.074 9.152 11,325,014 -0.07(-0.76%)
Apr 28, 2003 8.962 9.371 8.962 9.222 9,645,100 +0.31(+3.52%)
Apr 25, 2003 8.995 9.065 8.904 8.908 12,077,077 -0.06(-0.69%)
Apr 24, 2003 8.846 9.107 8.685 8.970 16,946,844 +0.12(+1.40%)
Apr 23, 2003 8.384 8.879 8.371 8.846 21,956,078 +0.50(+5.99%)
Apr 22, 2003 8.053 8.404 8.008 8.347 17,337,402 +0.25(+3.06%)
Apr 21, 2003 8.086 8.140 7.901 8.099 10,628,157 +0.10(+1.24%)
Apr 17, 2003 7.888 8.041 7.826 8.000 17,860,650 +0.09(+1.15%)
Apr 16, 2003 8.297 8.305 7.909 7.909 22,277,386 -0.39(-4.73%)
Apr 15, 2003 8.260 8.433 8.219 8.301 20,228,948 +0.04(+0.50%)
Apr 14, 2003 8.165 8.285 8.082 8.260 10,591,837 +0.11(+1.32%)
Apr 11, 2003 8.016 8.281 7.950 8.153 15,354,339 +0.20(+2.49%)
Apr 10, 2003 7.897 7.996 7.892 7.954 9,140,496 +0.07(+0.84%)
Apr 09, 2003 7.884 7.983 7.826 7.888 11,925,260 +0.05(+0.69%)
Apr 08, 2003 7.797 7.925 7.756 7.835 11,966,423 +0.08(+1.01%)
Apr 07, 2003 7.744 8.144 7.744 7.756 15,797,441 +0.05(+0.70%)
Apr 04, 2003 7.876 7.950 7.620 7.702 9,151,392 -0.13(-1.69%)
Apr 03, 2003 8.012 8.045 7.781 7.835 10,716,536 -0.09(-1.15%)
Apr 02, 2003 7.925 8.053 7.826 7.925 14,967,895 +0.26(+3.39%)
Apr 01, 2003 7.731 7.826 7.508 7.665 19,135,962 -0.03(-0.43%)
Mar 31, 2003 7.892 7.892 7.657 7.698 13,350,209 -0.21(-2.71%)
Mar 28, 2003 8.033 8.078 7.847 7.913 11,581,674 -0.16(-1.99%)
Mar 27, 2003 8.037 8.153 7.975 8.074 7,932,740 +0.00(+0.05%)
Mar 26, 2003 8.128 8.186 7.958 8.070 12,418,242 -0.02(-0.31%)
Mar 25, 2003 8.037 8.322 7.909 8.095 16,652,652 +0.06(+0.72%)
Mar 24, 2003 8.301 8.363 7.897 8.037 14,613,656 -0.42(-4.93%)
Mar 21, 2003 8.615 8.615 8.177 8.454 22,690,464 -0.06(-0.68%)
Mar 20, 2003 8.590 8.603 8.413 8.512 12,577,565 -0.16(-1.86%)
Mar 19, 2003 8.462 8.677 8.446 8.673 19,955,822 +0.24(+2.79%)
Mar 18, 2003 8.363 8.516 8.343 8.438 21,705,470 +0.09(+1.14%)
Mar 17, 2003 8.239 8.359 7.996 8.343 36,107,988 +0.23(+2.80%)
Mar 14, 2003 8.925 8.962 7.987 8.115 726,493,888 -0.81(-9.03%)
Mar 13, 2003 9.520 9.908 8.508 8.921 87,451,184 -2.34(-20.79%)
Mar 12, 2003 11.36 11.46 11.03 11.26 8,108,528 -0.20(-1.73%)
Mar 11, 2003 11.68 11.73 11.41 11.46 6,024,979 -0.21(-1.77%)
Mar 10, 2003 11.85 11.91 11.62 11.67 8,856,233 -0.19(-1.57%)
Mar 07, 2003 11.68 11.87 11.66 11.85 5,510,932 +0.02(+0.21%)
Mar 06, 2003 11.76 11.90 11.67 11.83 7,650,413 -0.05(-0.45%)
Mar 05, 2003 11.82 11.96 11.74 11.88 5,561,296 +0.06(+0.52%)
Mar 04, 2003 11.77 11.99 11.77 11.82 7,753,804 +0.02(+0.18%)
Mar 03, 2003 12.18 12.18 11.69 11.80 8,487,223 +0.07(+0.63%)
Feb 28, 2003 11.68 11.73 11.56 11.72 5,536,114 +0.05(+0.39%)
Feb 27, 2003 11.64 11.76 11.53 11.68 6,470,987 +0.05(+0.46%)
Feb 26, 2003 11.61 11.65 11.49 11.63 6,625,951 +0.02(+0.21%)
Feb 25, 2003 11.30 11.63 11.15 11.60 6,480,672 +0.20(+1.74%)
Feb 24, 2003 11.50 11.56 11.30 11.40 6,311,179 -0.20(-1.71%)
Feb 21, 2003 11.32 11.66 11.25 11.60 6,138,297 +0.29(+2.52%)
Feb 20, 2003 11.44 11.52 11.30 11.32 3,868,064 -0.04(-0.36%)
Feb 19, 2003 11.49 11.49 11.27 11.36 4,523,516 -0.13(-1.15%)
Feb 18, 2003 11.19 11.51 11.19 11.49 6,675,589 +0.30(+2.69%)
Feb 14, 2003 10.79 11.19 10.70 11.19 8,313,614 +0.43(+3.99%)
Feb 13, 2003 10.84 10.84 10.47 10.76 8,677,539 -0.08(-0.72%)
Feb 12, 2003 11.00 11.07 10.79 10.84 6,228,612 -0.19(-1.72%)
Feb 11, 2003 11.14 11.14 10.96 11.03 9,326,454 -0.07(-0.60%)
Feb 10, 2003 11.22 11.22 10.92 11.09 15,114,628 -0.26(-2.33%)
Feb 07, 2003 11.57 11.61 11.25 11.36 9,592,315 -0.21(-1.82%)
Feb 06, 2003 11.56 11.61 11.45 11.57 6,963,000 +0.01(+0.11%)
Feb 05, 2003 11.61 11.71 11.38 11.56 10,008,298 -0.09(-0.78%)
Feb 04, 2003 11.69 11.69 11.49 11.65 6,647,501 -0.05(-0.39%)
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.