Indicators

Markets:

News

Baxter International (NY:BAX)

18.16 -0.25 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	18.33	18.48	17.89	18.16	5,051,580	-0.25(-1.36%)
Apr 23, 2026	18.31	18.49	18.07	18.41	4,820,331	+0.10(+0.55%)
Apr 22, 2026	18.81	19.11	18.25	18.31	4,560,832	-0.18(-0.97%)
Apr 21, 2026	18.86	19.18	18.48	18.49	7,349,128	-0.35(-1.86%)
Apr 20, 2026	18.47	18.97	18.42	18.84	6,730,294	+0.13(+0.69%)
Apr 17, 2026	18.26	19.19	18.25	18.71	8,972,762	+0.57(+3.14%)
Apr 16, 2026	17.57	18.18	17.45	18.14	6,056,389	+0.54(+3.07%)
Apr 15, 2026	17.61	17.75	17.53	17.60	4,005,711	+0.01(+0.06%)
Apr 14, 2026	17.74	18.05	17.57	17.59	5,761,353	-0.04(-0.23%)
Apr 13, 2026	16.96	17.68	16.81	17.63	12,110,032	+0.48(+2.80%)
Apr 10, 2026	17.42	17.55	17.12	17.15	3,536,518	-0.15(-0.87%)
Apr 09, 2026	17.18	17.50	16.98	17.30	5,487,862	+0.06(+0.35%)
Apr 08, 2026	17.40	17.78	17.04	17.24	6,358,435	+0.62(+3.73%)
Apr 07, 2026	16.71	16.80	16.38	16.62	4,735,243	-0.03(-0.18%)
Apr 06, 2026	16.66	16.85	16.51	16.65	6,418,364	-0.03(-0.18%)
Apr 02, 2026	16.49	17.04	16.31	16.68	6,513,626	-0.10(-0.60%)
Apr 01, 2026	17.00	17.20	16.76	16.78	8,409,410	-0.02(-0.12%)
Mar 31, 2026	16.08	16.95	15.90	16.80	9,817,274	+1.00(+6.33%)
Mar 30, 2026	16.00	16.14	15.73	15.80	7,451,519	-0.17(-1.06%)
Mar 27, 2026	16.59	16.66	15.87	15.97	6,517,648	-0.70(-4.20%)
Mar 26, 2026	17.00	17.50	16.56	16.67	9,618,225	-0.45(-2.63%)
Mar 25, 2026	16.98	17.23	16.45	17.12	6,422,801	+0.40(+2.39%)
Mar 24, 2026	16.36	16.84	16.23	16.72	9,013,618	+0.11(+0.66%)
Mar 23, 2026	16.62	16.91	16.33	16.61	11,077,924	+0.46(+2.85%)
Mar 20, 2026	16.53	16.80	16.08	16.15	19,145,480	-0.51(-3.06%)
Mar 19, 2026	16.90	17.05	16.36	16.66	9,493,966	-0.43(-2.52%)
Mar 18, 2026	17.50	17.50	17.09	17.09	6,157,726	-0.53(-3.01%)
Mar 17, 2026	17.34	17.84	17.32	17.62	7,339,104	+0.54(+3.16%)
Mar 16, 2026	17.15	17.71	16.84	17.08	13,794,901	-0.32(-1.84%)
Mar 13, 2026	18.40	18.55	17.22	17.40	8,897,395	-0.61(-3.39%)
Mar 12, 2026	17.75	18.27	17.34	18.01	12,051,818	-0.04(-0.22%)
Mar 11, 2026	17.50	18.26	17.29	18.05	12,638,967	+0.59(+3.38%)
Mar 10, 2026	17.92	17.99	17.39	17.46	9,355,930	-0.45(-2.51%)
Mar 09, 2026	17.26	17.97	17.00	17.91	10,922,568	+0.22(+1.24%)
Mar 06, 2026	18.33	18.41	17.54	17.69	10,709,789	-0.91(-4.89%)
Mar 05, 2026	18.71	18.96	18.41	18.60	10,843,935	-0.43(-2.26%)
Mar 04, 2026	19.11	19.23	18.66	19.03	8,651,515	+0.00(+0.00%)
Mar 03, 2026	19.06	19.32	18.46	19.03	9,039,500	-0.66(-3.35%)
Mar 02, 2026	19.88	19.97	19.29	19.69	7,287,598	-0.68(-3.34%)
Feb 27, 2026	20.19	20.48	19.91	20.37	36,636,908	+0.02(+0.10%)
Feb 26, 2026	20.82	21.14	20.27	20.35	7,147,556	-0.37(-1.78%)
Feb 25, 2026	20.43	20.92	20.19	20.72	6,493,153	+0.10(+0.48%)
Feb 24, 2026	21.19	21.40	20.56	20.62	7,124,143	-0.63(-2.96%)
Feb 23, 2026	21.24	21.47	21.06	21.25	6,050,554	-0.32(-1.48%)
Feb 20, 2026	21.49	21.82	20.92	21.57	7,382,619	+0.24(+1.12%)
Feb 19, 2026	21.88	21.92	21.20	21.33	6,572,165	-0.53(-2.42%)
Feb 18, 2026	20.57	22.07	20.52	21.86	14,105,019	+1.13(+5.45%)
Feb 17, 2026	20.08	20.90	19.96	20.73	11,823,347	+0.95(+4.80%)
Feb 13, 2026	18.66	20.12	18.60	19.78	15,821,095	+1.08(+5.77%)
Feb 12, 2026	19.51	20.10	18.57	18.70	28,031,880	-3.56(-15.99%)
Feb 11, 2026	21.73	22.40	21.60	22.26	10,791,320	+0.33(+1.50%)
Feb 10, 2026	21.68	22.33	21.66	21.93	8,146,686	+0.21(+0.97%)
Feb 09, 2026	21.48	21.74	21.09	21.72	8,339,860	+0.00(+0.00%)
Feb 06, 2026	21.73	21.86	21.29	21.72	13,560,377	-0.04(-0.18%)
Feb 05, 2026	21.03	21.91	21.03	21.76	13,915,469	+0.74(+3.52%)
Feb 04, 2026	19.89	21.12	19.89	21.02	10,137,701	+1.12(+5.63%)
Feb 03, 2026	19.54	20.26	19.54	19.90	8,003,838	+0.04(+0.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.