FinancialContent is the trusted provider of stock market information to the media industry.
Baxter International (NY: BAX)
87.21 USD  -0.10 (-0.11%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 87.64 87.65 86.93 87.21 2,536,700 -0.10(-0.11%)
Jul 01, 2020 86.47 87.65 86.24 87.31 2,755,902 +1.21(+1.41%)
Jun 30, 2020 84.16 86.32 84.10 86.10 3,343,733 +1.87(+2.22%)
Jun 29, 2020 84.85 84.96 83.65 84.23 3,412,618 -0.08(-0.09%)
Jun 26, 2020 85.19 85.50 83.81 84.31 3,654,500 -1.02(-1.20%)
Jun 25, 2020 82.60 85.48 82.35 85.33 3,940,527 +2.86(+3.47%)
Jun 24, 2020 83.13 83.46 81.35 82.47 3,289,563 -1.02(-1.22%)
Jun 23, 2020 84.34 84.67 83.38 83.49 2,655,360 -0.47(-0.56%)
Jun 22, 2020 84.42 84.66 83.37 83.96 1,932,326 -0.53(-0.63%)
Jun 19, 2020 85.00 85.29 84.03 84.49 4,406,500 +0.64(+0.76%)
Jun 18, 2020 84.51 84.93 83.53 83.85 1,856,817 -1.25(-1.47%)
Jun 17, 2020 85.33 85.79 84.57 85.10 1,992,663 +0.11(+0.13%)
Jun 16, 2020 85.36 86.01 83.92 84.99 3,735,822 +1.21(+1.44%)
Jun 15, 2020 82.95 84.30 82.46 83.78 4,328,728 -0.19(-0.23%)
Jun 12, 2020 85.32 85.34 82.77 83.97 4,703,900 +0.40(+0.48%)
Jun 11, 2020 86.00 86.23 83.24 83.57 4,084,259 -3.27(-3.77%)
Jun 10, 2020 87.42 87.75 86.19 86.84 3,076,124 -0.17(-0.20%)
Jun 09, 2020 89.07 89.46 87.01 87.01 2,665,955 -1.77(-1.99%)
Jun 08, 2020 87.59 89.15 86.74 88.78 4,814,041 -0.41(-0.46%)
Jun 05, 2020 88.91 89.89 88.18 89.19 2,837,100 +0.56(+0.63%)
Jun 04, 2020 89.23 90.05 88.17 88.63 1,794,411 -1.85(-2.04%)
Jun 03, 2020 91.00 91.58 90.02 90.48 1,759,398 -0.50(-0.55%)
Jun 02, 2020 90.30 90.98 89.78 90.98 2,040,871 +0.59(+0.65%)
Jun 01, 2020 89.61 90.93 89.37 90.39 1,767,996 +0.38(+0.42%)
May 29, 2020 88.60 90.11 87.85 90.01 5,070,300 +1.81(+2.05%)
May 28, 2020 87.75 88.80 86.66 88.20 4,514,911 +1.76(+2.04%)
May 27, 2020 85.14 86.50 83.66 86.44 4,007,702 +0.93(+1.09%)
May 26, 2020 87.91 87.97 85.29 85.51 3,006,598 -1.42(-1.63%)
May 22, 2020 86.88 87.10 86.27 86.93 1,345,200 +0.37(+0.43%)
May 21, 2020 87.19 87.58 85.82 86.56 1,534,138 -0.86(-0.98%)
May 20, 2020 87.43 89.39 87.02 87.42 3,312,138 +0.90(+1.04%)
May 19, 2020 86.63 87.67 86.17 86.52 2,393,051 -0.30(-0.35%)
May 18, 2020 88.42 89.24 86.50 86.82 4,210,360 -0.34(-0.39%)
May 15, 2020 86.82 88.32 85.95 87.16 3,430,000 +0.24(+0.28%)
May 14, 2020 84.49 87.24 84.29 86.92 4,521,868 +1.37(+1.60%)
May 13, 2020 85.89 86.99 84.61 85.55 3,002,287 -0.34(-0.40%)
May 12, 2020 89.41 89.77 85.80 85.89 2,550,742 -3.04(-3.42%)
May 11, 2020 87.76 89.45 87.41 88.93 2,401,763 +0.85(+0.97%)
May 08, 2020 89.49 89.65 87.83 88.08 1,321,600 -0.36(-0.41%)
May 07, 2020 88.88 89.03 87.75 88.44 1,526,351 +0.52(+0.59%)
May 06, 2020 89.13 89.57 87.87 87.92 1,866,259 -0.82(-0.92%)
May 05, 2020 88.21 89.68 87.82 88.74 2,571,866 +1.47(+1.68%)
May 04, 2020 88.17 88.35 86.57 87.27 2,679,758 -0.57(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.