Baxter International (NY: BAX )

38.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.22 29.53 29.19 29.36 6,414,626 +0.02(+0.06%)
Jul 30, 2008 28.97 29.41 28.94 29.34 9,008,244 +0.55(+1.92%)
Jul 29, 2008 28.79 28.90 28.33 28.79 6,448,116 +0.10(+0.36%)
Jul 28, 2008 29.00 29.12 28.59 28.69 5,440,344 -0.40(-1.37%)
Jul 25, 2008 29.00 29.29 29.00 29.09 6,690,825 -0.01(-0.03%)
Jul 24, 2008 29.18 29.36 28.97 29.09 6,625,020 -0.02(-0.07%)
Jul 23, 2008 29.44 29.56 28.92 29.12 7,448,145 -0.35(-1.18%)
Jul 22, 2008 29.15 29.56 28.97 29.46 9,279,503 +0.31(+1.06%)
Jul 21, 2008 29.61 29.62 29.09 29.15 9,491,244 -0.35(-1.17%)
Jul 18, 2008 29.15 29.55 28.83 29.50 15,424,328 +0.42(+1.44%)
Jul 17, 2008 28.64 29.81 27.62 29.08 22,486,584 +0.89(+3.16%)
Jul 16, 2008 28.67 28.67 28.03 28.19 14,115,990 -0.40(-1.41%)
Jul 15, 2008 27.49 28.67 27.49 28.59 20,233,502 +0.83(+2.99%)
Jul 14, 2008 27.97 28.09 27.69 27.76 8,244,562 -0.15(-0.55%)
Jul 11, 2008 27.73 28.12 27.60 27.92 9,805,451 -0.03(-0.09%)
Jul 10, 2008 27.76 27.97 27.49 27.94 10,362,470 +0.13(+0.46%)
Jul 09, 2008 28.02 28.45 27.78 27.81 12,764,816 -0.20(-0.70%)
Jul 08, 2008 27.45 28.03 27.45 28.01 16,426,601 +0.68(+2.47%)
Jul 07, 2008 27.56 27.71 27.05 27.34 9,843,979 -0.10(-0.37%)
Jul 04, 2008 27.48 27.56 27.32 27.44 5,493,883 +0.00(+0.00%)
Jul 03, 2008 27.48 27.56 27.32 27.44 5,493,883 +0.12(+0.45%)
Jul 02, 2008 27.60 27.64 27.31 27.31 7,456,703 -0.18(-0.65%)
Jul 01, 2008 27.11 27.59 27.02 27.49 14,593,634 +0.13(+0.48%)
Jun 30, 2008 26.96 27.47 26.80 27.36 12,340,410 +0.44(+1.64%)
Jun 27, 2008 26.71 27.08 26.62 26.92 12,760,343 +0.09(+0.34%)
Jun 26, 2008 26.61 27.02 26.43 26.83 10,690,436 -0.03(-0.10%)
Jun 25, 2008 26.71 27.13 26.60 26.86 8,887,531 +0.20(+0.74%)
Jun 24, 2008 26.65 26.77 26.39 26.66 12,178,560 -0.01(-0.03%)
Jun 23, 2008 26.86 26.86 26.39 26.67 14,153,350 -0.14(-0.51%)
Jun 20, 2008 26.76 26.95 26.71 26.80 13,565,227 -0.10(-0.38%)
Jun 19, 2008 26.17 26.96 26.00 26.91 12,355,415 +0.68(+2.58%)
Jun 18, 2008 26.20 26.31 26.13 26.23 8,607,326 -0.08(-0.31%)
Jun 17, 2008 26.61 26.66 26.29 26.31 4,601,351 -0.21(-0.81%)
Jun 16, 2008 26.39 26.63 26.26 26.53 6,726,419 +0.05(+0.19%)
Jun 13, 2008 26.16 26.59 26.00 26.48 7,230,752 +0.43(+1.66%)
Jun 12, 2008 26.03 26.26 25.85 26.04 6,731,716 +0.19(+0.74%)
Jun 11, 2008 25.90 26.01 25.74 25.85 8,008,518 -0.04(-0.15%)
Jun 10, 2008 25.90 26.06 25.74 25.89 4,401,905 -0.16(-0.61%)
Jun 09, 2008 26.06 26.24 25.88 26.05 6,300,454 -0.03(-0.12%)
Jun 06, 2008 25.64 26.26 25.58 26.08 7,449,473 -0.40(-1.50%)
Jun 05, 2008 26.24 26.52 26.04 26.48 4,842,455 +0.16(+0.62%)
Jun 04, 2008 26.25 26.42 26.14 26.31 5,420,359 +0.10(+0.38%)
Jun 03, 2008 26.00 26.22 25.98 26.21 7,762,743 +0.25(+0.97%)
Jun 02, 2008 26.03 26.15 25.77 25.96 7,147,859 -0.18(-0.70%)
May 30, 2008 26.01 26.28 25.99 26.15 4,733,747 +0.03(+0.10%)
May 29, 2008 25.73 26.24 25.73 26.12 6,945,700 +0.34(+1.33%)
May 28, 2008 25.87 26.06 25.72 25.78 4,677,044 -0.08(-0.31%)
May 27, 2008 25.82 25.97 25.50 25.86 6,379,334 +0.06(+0.23%)
May 26, 2008 26.04 26.18 25.80 25.80 0 +0.00(+0.00%)
May 23, 2008 26.04 26.18 25.80 25.80 4,360,325 -0.33(-1.26%)
May 22, 2008 26.20 26.32 26.08 26.13 5,579,019 -0.09(-0.36%)
May 21, 2008 26.35 26.57 26.15 26.22 7,454,184 -0.04(-0.15%)
May 20, 2008 26.22 26.42 26.12 26.26 5,260,933 -0.03(-0.13%)
May 19, 2008 26.24 26.41 26.03 26.30 4,997,726 +0.08(+0.29%)
May 16, 2008 26.11 26.32 26.05 26.22 6,435,679 +0.05(+0.18%)
May 15, 2008 26.43 26.43 26.13 26.17 5,630,450 -0.29(-1.08%)
May 14, 2008 26.25 26.57 26.21 26.46 5,707,949 +0.24(+0.93%)
May 13, 2008 26.51 26.53 26.13 26.21 4,355,920 -0.18(-0.66%)
May 12, 2008 26.18 26.43 26.13 26.39 3,968,006 +0.18(+0.69%)
May 09, 2008 26.12 26.31 26.04 26.21 2,990,619 -0.19(-0.73%)
May 08, 2008 26.51 26.74 26.26 26.40 6,742,032 +0.10(+0.37%)
May 07, 2008 26.75 26.91 26.30 26.30 8,231,927 -0.53(-1.99%)
May 06, 2008 26.94 26.94 26.62 26.84 8,862,173 -0.17(-0.62%)
May 05, 2008 26.87 27.13 26.73 27.01 6,970,722 +0.13(+0.49%)
May 02, 2008 27.03 27.13 26.71 26.87 8,885,657 -0.04(-0.14%)
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.