Skip to main content

Baxter International (NY: BAX )

34.09 +0.95 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.03 13.05 12.88 12.96 7,253,283 -0.12(-0.94%)
Nov 29, 2004 13.27 13.31 13.06 13.08 6,318,778 -0.14(-1.08%)
Nov 26, 2004 13.17 13.27 13.17 13.22 1,359,990 +0.04(+0.28%)
Nov 24, 2004 13.16 13.24 13.10 13.19 3,099,303 +0.04(+0.34%)
Nov 23, 2004 13.18 13.22 13.09 13.14 3,940,260 +0.01(+0.06%)
Nov 22, 2004 12.97 13.24 12.90 13.13 4,898,946 +0.14(+1.04%)
Nov 19, 2004 13.09 13.10 12.96 13.00 3,599,041 -0.08(-0.63%)
Nov 18, 2004 13.03 13.13 13.02 13.08 4,898,213 +0.05(+0.38%)
Nov 17, 2004 13.04 13.10 13.03 13.03 4,983,701 +0.02(+0.13%)
Nov 16, 2004 13.05 13.07 12.95 13.02 4,529,882 -0.08(-0.59%)
Nov 15, 2004 13.01 13.09 12.87 13.09 4,761,188 -0.01(-0.06%)
Nov 12, 2004 13.06 13.11 12.90 13.10 3,046,789 +0.08(+0.60%)
Nov 11, 2004 13.06 13.11 12.98 13.02 3,282,491 +0.02(+0.19%)
Nov 10, 2004 13.04 13.08 12.98 13.00 4,297,599 -0.06(-0.47%)
Nov 09, 2004 12.92 13.11 12.90 13.06 4,426,564 +0.19(+1.46%)
Nov 08, 2004 12.88 12.99 12.81 12.87 2,934,678 -0.06(-0.44%)
Nov 05, 2004 12.87 12.93 12.76 12.93 3,520,392 +0.05(+0.41%)
Nov 04, 2004 12.68 12.89 12.59 12.88 4,482,253 +0.21(+1.68%)
Nov 03, 2004 12.69 12.81 12.58 12.66 3,784,916 +0.11(+0.85%)
Nov 02, 2004 12.60 12.81 12.50 12.56 3,654,730 -0.09(-0.68%)
Nov 01, 2004 12.53 12.65 12.48 12.64 3,614,673 +0.05(+0.39%)
Oct 29, 2004 12.52 12.61 12.46 12.59 3,834,499 +0.12(+0.98%)
Oct 28, 2004 12.52 12.56 12.38 12.47 4,119,784 -0.04(-0.36%)
Oct 27, 2004 12.24 12.61 12.20 12.52 5,506,643 +0.21(+1.70%)
Oct 26, 2004 12.12 12.31 12.07 12.31 4,465,888 +0.16(+1.28%)
Oct 25, 2004 12.28 12.28 12.02 12.15 6,934,291 -0.14(-1.10%)
Oct 22, 2004 12.47 12.47 12.12 12.29 8,838,474 -0.26(-2.09%)
Oct 21, 2004 12.70 12.75 12.30 12.55 7,998,738 -0.15(-1.16%)
Oct 20, 2004 12.77 12.77 12.38 12.70 5,219,892 -0.07(-0.58%)
Oct 19, 2004 12.81 12.93 12.75 12.77 5,557,203 -0.06(-0.45%)
Oct 18, 2004 12.72 12.84 12.70 12.83 3,256,112 +0.05(+0.39%)
Oct 15, 2004 12.86 12.86 12.70 12.78 5,458,281 -0.07(-0.54%)
Oct 14, 2004 12.73 12.92 12.73 12.85 4,321,292 +0.06(+0.45%)
Oct 13, 2004 12.67 12.87 12.63 12.79 5,895,979 +0.12(+0.94%)
Oct 12, 2004 12.68 12.70 12.60 12.67 4,949,994 -0.10(-0.77%)
Oct 11, 2004 12.78 12.86 12.74 12.77 1,884,886 +0.02(+0.16%)
Oct 08, 2004 12.87 13.02 12.67 12.75 3,419,272 -0.18(-1.42%)
Oct 07, 2004 13.20 13.27 12.93 12.93 2,660,628 -0.27(-2.05%)
Oct 06, 2004 13.20 13.24 13.07 13.20 2,242,714 +0.03(+0.22%)
Oct 05, 2004 13.23 13.32 13.15 13.18 2,466,204 -0.09(-0.71%)
Oct 04, 2004 13.31 13.33 13.18 13.27 4,321,292 +0.00(+0.03%)
Oct 01, 2004 13.22 13.40 13.18 13.27 3,742,172 +0.10(+0.75%)
Sep 30, 2004 13.12 13.24 12.99 13.17 5,484,904 +0.05(+0.34%)
Sep 29, 2004 13.01 13.14 12.92 13.12 3,354,057 +0.07(+0.53%)
Sep 28, 2004 12.92 13.14 12.92 13.05 4,163,750 +0.07(+0.50%)
Sep 27, 2004 13.08 13.10 12.96 12.99 3,177,463 -0.16(-1.18%)
Sep 24, 2004 13.04 13.15 12.98 13.14 3,953,938 +0.04(+0.31%)
Sep 23, 2004 13.11 13.18 13.00 13.10 2,889,247 -0.02(-0.16%)
Sep 22, 2004 13.11 13.15 13.05 13.12 4,027,702 -0.05(-0.37%)
Sep 21, 2004 13.13 13.21 13.11 13.17 3,281,270 +0.05(+0.34%)
Sep 20, 2004 13.12 13.18 13.04 13.13 2,625,700 -0.07(-0.50%)
Sep 17, 2004 13.14 13.20 13.10 13.19 4,966,359 +0.07(+0.53%)
Sep 16, 2004 13.15 13.15 13.08 13.12 2,960,568 -0.05(-0.40%)
Sep 15, 2004 13.13 13.22 13.05 13.18 5,060,396 +0.00(+0.03%)
Sep 14, 2004 12.92 13.18 12.92 13.17 7,758,150 +0.12(+0.94%)
Sep 13, 2004 12.90 13.05 12.90 13.05 4,978,327 +0.12(+0.92%)
Sep 10, 2004 12.79 12.95 12.79 12.93 3,237,549 +0.09(+0.70%)
Sep 09, 2004 12.69 12.88 12.68 12.84 3,624,932 +0.11(+0.84%)
Sep 08, 2004 12.71 12.88 12.71 12.73 5,050,870 -0.04(-0.32%)
Sep 07, 2004 12.84 12.89 12.68 12.77 6,572,555 -0.08(-0.61%)
Sep 03, 2004 12.69 12.88 12.63 12.85 4,814,679 +0.07(+0.51%)
Sep 02, 2004 12.61 12.84 12.57 12.79 4,292,226 +0.17(+1.33%)
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.