Baxter International (NY: BAX )

76.29 USD -1.33 (-1.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 77.73 78.00 76.05 76.29 1,281,137 -1.33(-1.71%)
Nov 24, 2021 78.43 78.74 77.40 77.62 1,338,775 -0.79(-1.01%)
Nov 23, 2021 78.93 79.07 78.06 78.41 1,707,333 -0.84(-1.06%)
Nov 22, 2021 79.40 79.93 78.79 79.25 1,708,038 -0.01(-0.01%)
Nov 19, 2021 79.42 79.63 78.76 79.26 2,381,380 +0.15(+0.19%)
Nov 18, 2021 80.00 80.03 79.09 79.11 2,098,959 -0.47(-0.59%)
Nov 17, 2021 79.22 80.15 78.71 79.58 2,249,811 +0.27(+0.34%)
Nov 16, 2021 79.32 79.95 79.19 79.31 1,906,625 -0.24(-0.30%)
Nov 15, 2021 79.58 79.71 78.66 79.55 1,609,672 +0.09(+0.11%)
Nov 12, 2021 79.57 79.71 79.01 79.46 1,216,223 +0.30(+0.38%)
Nov 11, 2021 79.06 79.34 78.68 79.16 1,776,084 +0.14(+0.18%)
Nov 10, 2021 77.79 79.02 2,494,438 +1.32(+1.70%)
Nov 09, 2021 78.65 78.70 77.56 77.70 2,476,604 -1.04(-1.32%)
Nov 08, 2021 78.32 79.09 77.82 78.74 1,626,382 +0.70(+0.90%)
Nov 05, 2021 78.15 79.30 77.76 78.04 2,606,832 -0.27(-0.34%)
Nov 04, 2021 80.09 80.23 77.85 78.31 2,638,882 -1.73(-2.16%)
Nov 03, 2021 80.36 80.94 79.58 80.04 1,648,924 -0.25(-0.31%)
Nov 02, 2021 80.17 80.82 79.34 80.29 2,152,178 +0.47(+0.59%)
Nov 01, 2021 79.20 80.16 79.51 79.82 3,375,636 +0.86(+1.09%)
Oct 29, 2021 78.11 79.41 77.56 78.96 7,995,528 +0.35(+0.45%)
Oct 28, 2021 82.32 84.30 78.33 78.61 7,344,298 -3.33(-4.06%)
Oct 27, 2021 82.23 82.39 81.76 81.94 2,764,046 +0.15(+0.18%)
Oct 26, 2021 81.49 81.79 1,558,348 +0.43(+0.53%)
Oct 25, 2021 82.37 82.60 81.24 81.36 2,621,124 -0.83(-1.01%)
Oct 22, 2021 81.60 82.24 81.47 82.19 1,348,472 +0.73(+0.90%)
Oct 21, 2021 81.70 81.78 80.79 81.46 1,349,053 +0.21(+0.26%)
Oct 20, 2021 79.86 81.73 79.78 81.25 2,274,819 +1.57(+1.97%)
Oct 19, 2021 78.44 79.73 78.39 79.68 2,527,797 +1.50(+1.92%)
Oct 18, 2021 79.60 79.60 77.94 78.18 1,822,852 -1.52(-1.91%)
Oct 15, 2021 80.00 80.36 79.68 79.70 1,783,565 -0.19(-0.24%)
Oct 14, 2021 79.10 79.92 79.10 79.89 1,754,012 +1.09(+1.38%)
Oct 13, 2021 78.72 79.26 78.47 78.80 1,491,077 +0.09(+0.11%)
Oct 12, 2021 78.83 79.03 78.28 78.71 1,394,441 -0.21(-0.27%)
Oct 11, 2021 79.92 80.10 78.84 78.92 2,010,508 -1.28(-1.60%)
Oct 08, 2021 80.71 81.11 79.99 80.20 2,641,235 -0.38(-0.47%)
Oct 07, 2021 81.15 81.90 80.48 80.58 3,315,983 -0.28(-0.35%)
Oct 06, 2021 80.49 80.93 79.67 80.86 2,949,529 +0.00(+0.00%)
Oct 05, 2021 80.78 82.19 80.49 80.86 2,756,279 +0.44(+0.55%)
Oct 04, 2021 81.00 81.59 79.80 80.42 3,158,299 -0.87(-1.07%)
Oct 01, 2021 80.57 81.66 79.76 81.29 2,884,974 +0.86(+1.07%)
Sep 30, 2021 82.01 82.53 80.41 80.43 3,095,343 -1.38(-1.69%)
Sep 29, 2021 80.79 82.29 80.77 81.81 2,548,416 +1.08(+1.34%)
Sep 28, 2021 80.47 80.99 80.05 80.73 2,932,924 +0.16(+0.20%)
Sep 27, 2021 80.43 80.86 79.89 80.57 2,264,164 -0.28(-0.35%)
Sep 24, 2021 80.61 81.07 80.53 80.85 2,008,778 +0.06(+0.07%)
Sep 23, 2021 81.15 81.41 80.73 80.79 2,738,464 -0.26(-0.32%)
Sep 22, 2021 82.23 82.39 81.01 81.05 2,445,491 -0.90(-1.10%)
Sep 21, 2021 82.85 83.23 81.91 81.95 2,002,686 -0.34(-0.41%)
Sep 20, 2021 82.85 83.17 81.92 82.29 2,811,894 -1.32(-1.58%)
Sep 17, 2021 82.94 83.63 82.71 83.61 4,507,853 +0.39(+0.47%)
Sep 16, 2021 83.56 83.87 82.24 83.22 2,691,692 -0.35(-0.42%)
Sep 15, 2021 81.79 84.17 81.45 83.57 5,895,674 +1.80(+2.20%)
Sep 14, 2021 80.78 81.79 80.58 81.77 2,867,722 +1.14(+1.41%)
Sep 13, 2021 82.23 82.26 80.33 80.63 2,906,643 -0.29(-0.36%)
Sep 10, 2021 81.95 81.99 80.71 80.92 2,515,650 -0.80(-0.98%)
Sep 09, 2021 82.93 82.93 81.38 81.72 3,519,810 -1.04(-1.26%)
Sep 08, 2021 83.17 83.91 82.70 82.76 3,050,726 -0.59(-0.71%)
Sep 07, 2021 82.33 83.75 81.99 83.35 5,812,494 +0.64(+0.77%)
Sep 03, 2021 81.05 83.15 80.78 82.71 5,100,919 +1.65(+2.04%)
Sep 02, 2021 81.00 82.98 80.20 81.06 8,205,845 +3.46(+4.46%)
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.