Advertisement
U.S. markets closed

Baxter International Inc. (BAX)

NYSE - NYSE Delayed Price. Currency in USD
42.74+0.05 (+0.12%)
At close: 04:00PM EDT
39.43 -3.31 (-7.74%)
After hours: 06:12PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442.7443.1242.6142.7442.743,951,700
Mar 27, 202441.8542.7941.7442.6942.694,168,600
Mar 26, 202441.8441.9241.2541.5441.544,566,400
Mar 25, 202442.1542.3341.5641.7941.794,388,200
Mar 22, 202442.0742.2241.5941.9441.942,060,500
Mar 21, 202441.9842.3541.4842.0142.013,736,100
Mar 20, 202441.9242.1541.5841.8341.832,059,700
Mar 19, 202441.5541.9841.4441.9541.953,372,300
Mar 18, 202441.6441.9341.2441.5441.542,697,300
Mar 15, 202441.3141.9141.3041.6141.615,489,400
Mar 14, 202442.4042.6441.6742.0242.023,795,700
Mar 13, 202442.9643.3542.3742.6842.683,852,000
Mar 12, 202443.2643.3742.8242.8942.893,648,600
Mar 11, 202443.6543.9743.3843.4843.481,973,200
Mar 08, 202443.3844.0143.2943.7743.772,816,300
Mar 07, 202443.3043.6843.0443.4943.493,949,700
Mar 06, 202442.4543.0242.0742.9942.993,445,700
Mar 05, 202443.5643.9342.2442.4142.416,879,200
Mar 04, 202441.0042.6440.8442.5042.506,431,100
Mar 01, 202440.9241.2140.2741.0141.012,825,000
Feb 29, 202441.4041.4040.6140.9240.925,249,100
Feb 29, 20240.29 Dividend
Feb 28, 202441.6441.6541.1641.5641.272,792,000
Feb 27, 202441.9242.1841.5641.8541.562,137,600
Feb 26, 202442.4442.5441.8142.0041.712,346,200
Feb 23, 202441.9942.8741.6242.5542.253,262,600
Feb 22, 202442.0742.1341.2542.0141.724,115,900
Feb 21, 202441.6742.2841.3742.2341.943,910,400
Feb 20, 202441.1642.0541.0441.7741.485,002,700
Feb 16, 202440.9141.8740.7741.2240.935,250,000
Feb 15, 202439.7541.2639.7540.9440.656,525,600
Feb 14, 202439.7540.0039.4839.6439.364,198,700
Feb 13, 202440.0340.4439.0839.6239.343,567,800
Feb 12, 202439.6940.3539.1640.3140.033,560,500
Feb 09, 202440.5040.5038.7839.5539.274,745,100
Feb 08, 202439.0041.3138.1140.4640.187,956,200
Feb 07, 202439.8039.8939.0939.3839.115,802,200
Feb 06, 202438.5439.7338.4839.7139.433,651,900
Feb 05, 202438.7039.1738.5238.5338.262,609,800
Feb 02, 202439.0339.2738.4538.9838.712,688,400
Feb 01, 202438.5639.5238.4439.1938.922,862,100
Jan 31, 202439.0039.3938.6138.6938.423,080,700
Jan 30, 202439.1739.1738.6438.7038.432,026,600
Jan 29, 202438.6139.3738.4839.0838.813,052,800
Jan 26, 202439.2139.3238.6338.7938.522,228,900
Jan 25, 202438.2239.0138.1538.9938.722,840,700
Jan 24, 202438.3038.5937.8737.8837.622,073,800
Jan 23, 202438.9539.0238.2038.4238.151,882,900
Jan 22, 202438.7139.2638.5838.7238.452,799,000
Jan 19, 202438.8838.8838.3338.6038.332,790,200
Jan 18, 202438.5138.8538.0138.8438.573,508,500
Jan 17, 202438.8239.1638.5638.6938.424,003,300
Jan 16, 202439.6839.7238.9439.0538.784,272,800
Jan 12, 202440.2540.4139.8540.0039.722,910,800
Jan 11, 202440.2440.3639.7940.0439.762,459,700
Jan 10, 202440.7140.8140.1240.2940.012,353,400
Jan 09, 202440.4541.2440.3740.6640.384,144,500
Jan 08, 202439.3742.2439.2240.6740.3911,038,200
Jan 05, 202438.4839.6538.3839.1638.893,453,700
Jan 04, 202438.1638.9737.9538.6338.364,271,400
Jan 03, 202438.6038.8838.0538.1337.864,911,700
Jan 02, 202438.4739.8038.3138.8538.585,707,000
Dec 29, 202338.7238.9938.6038.6638.392,475,600
Dec 28, 202338.6438.9738.4138.8038.532,368,800
Dec 27, 202338.3438.7638.2938.6638.392,889,200
Dec 26, 202338.2738.8338.2038.5838.312,396,200
Dec 22, 202339.1539.4638.3038.3838.114,402,800
Dec 21, 202338.7139.0138.1338.9138.645,045,500
Dec 20, 202338.7138.8838.4938.6038.334,702,400
Dec 19, 202338.4538.7238.2838.6938.422,196,900
Dec 18, 202338.8538.8538.3238.3338.062,721,400
Dec 15, 202338.7539.1738.5138.7038.436,879,700
Dec 14, 202338.2739.2138.1438.9538.686,347,000
Dec 13, 202336.5737.6736.4137.6337.373,886,800
Dec 12, 202336.6136.7935.9636.6936.433,783,500
Dec 11, 202336.2036.4936.0836.4236.173,452,800
Dec 08, 202336.6336.6736.0836.1535.903,086,500
Dec 07, 202336.0736.5835.9136.5336.283,973,800
Dec 06, 202335.8536.1335.6235.9335.683,338,700
Dec 05, 202336.6936.8035.7235.8035.553,015,700
Dec 04, 202336.2737.1836.1736.8936.633,930,700
Dec 01, 202336.1036.6735.9536.5536.294,206,900
Nov 30, 202336.1736.4035.9136.0835.835,290,200
Nov 30, 20230.29 Dividend
Nov 29, 202336.3536.8336.2736.4035.862,890,300
Nov 28, 202336.3436.5636.1236.3435.802,636,100
Nov 27, 202335.9336.5035.9136.4235.883,529,400
Nov 24, 202335.8236.2435.8236.0235.481,289,400
Nov 22, 202335.9535.9835.7335.8735.342,403,400
Nov 21, 202335.7635.8335.5535.7035.172,688,400
Nov 20, 202335.5035.8735.2135.6235.093,717,500
Nov 17, 202335.6635.7435.2735.4634.934,437,200
Nov 16, 202335.2935.5535.0235.4534.925,426,800
Nov 15, 202334.3435.3334.2835.3134.785,844,500
Nov 14, 202334.0034.7334.0034.3533.844,244,400
Nov 13, 202333.2734.1333.0133.7133.219,132,800
Nov 10, 202333.0033.0032.5232.8232.334,841,500
Nov 09, 202333.9534.0832.8132.8332.344,905,000
Nov 08, 202334.4634.4633.8334.0533.543,910,700
Nov 07, 202334.4534.5834.1634.2133.704,745,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...