New Zealand markets close in 5 hours

Baxter International Inc. (BAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.33-1.79 (-4.25%)
At close: 04:00PM EDT
40.33 0.00 (0.00%)
After hours: 07:48PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202441.7441.9040.2140.3340.334,126,900
11 Apr 202442.4442.4841.6942.1242.123,060,600
10 Apr 202442.2442.2741.3342.0042.003,615,400
09 Apr 202442.4142.8642.1742.8342.832,773,000
08 Apr 202442.5542.7842.1042.2542.252,397,900
05 Apr 202442.4542.8042.3842.6242.622,970,200
04 Apr 202443.5843.7042.3842.6342.633,126,300
03 Apr 202442.9643.7242.7543.2843.282,544,700
02 Apr 202442.9843.3142.6842.9142.912,900,600
01 Apr 202443.5043.9943.0543.5543.554,552,700
28 Mar 202442.7443.1242.6142.7442.743,951,700
27 Mar 202441.8542.7941.7442.6942.694,168,600
26 Mar 202441.8441.9241.2541.5441.544,566,400
25 Mar 202442.1542.3341.5641.7941.794,388,200
22 Mar 202442.0742.2241.5941.9441.942,060,500
21 Mar 202441.9842.3541.4842.0142.013,736,100
20 Mar 202441.9242.1541.5841.8341.832,059,700
19 Mar 202441.5541.9841.4441.9541.953,372,300
18 Mar 202441.6441.9341.2441.5441.542,697,300
15 Mar 202441.3141.9141.3041.6141.615,489,400
14 Mar 202442.4042.6441.6742.0242.023,795,700
13 Mar 202442.9643.3542.3742.6842.683,852,000
12 Mar 202443.2643.3742.8242.8942.893,648,600
11 Mar 202443.6543.9743.3843.4843.481,973,200
08 Mar 202443.3844.0143.2943.7743.772,816,300
07 Mar 202443.3043.6843.0443.4943.493,949,700
06 Mar 202442.4543.0242.0742.9942.993,445,700
05 Mar 202443.5643.9342.2442.4142.416,879,200
04 Mar 202441.0042.6440.8442.5042.506,431,100
01 Mar 202440.9241.2140.2741.0141.012,825,000
29 Feb 202441.4041.4040.6140.9240.925,249,100
29 Feb 20240.29 Dividend
28 Feb 202441.6441.6541.1641.5641.272,792,000
27 Feb 202441.9242.1841.5641.8541.562,137,600
26 Feb 202442.4442.5441.8142.0041.712,346,200
23 Feb 202441.9942.8741.6242.5542.253,262,600
22 Feb 202442.0742.1341.2542.0141.724,115,900
21 Feb 202441.6742.2841.3742.2341.943,910,400
20 Feb 202441.1642.0541.0441.7741.485,002,700
16 Feb 202440.9141.8740.7741.2240.935,250,000
15 Feb 202439.7541.2639.7540.9440.656,525,600
14 Feb 202439.7540.0039.4839.6439.364,198,700
13 Feb 202440.0340.4439.0839.6239.343,567,800
12 Feb 202439.6940.3539.1640.3140.033,560,500
09 Feb 202440.5040.5038.7839.5539.274,745,100
08 Feb 202439.0041.3138.1140.4640.187,956,200
07 Feb 202439.8039.8939.0939.3839.115,802,200
06 Feb 202438.5439.7338.4839.7139.433,651,900
05 Feb 202438.7039.1738.5238.5338.262,609,800
02 Feb 202439.0339.2738.4538.9838.712,688,400
01 Feb 202438.5639.5238.4439.1938.922,862,100
31 Jan 202439.0039.3938.6138.6938.423,080,700
30 Jan 202439.1739.1738.6438.7038.432,026,600
29 Jan 202438.6139.3738.4839.0838.813,052,800
26 Jan 202439.2139.3238.6338.7938.522,228,900
25 Jan 202438.2239.0138.1538.9938.722,840,700
24 Jan 202438.3038.5937.8737.8837.622,073,800
23 Jan 202438.9539.0238.2038.4238.151,882,900
22 Jan 202438.7139.2638.5838.7238.452,799,000
19 Jan 202438.8838.8838.3338.6038.332,790,200
18 Jan 202438.5138.8538.0138.8438.573,508,500
17 Jan 202438.8239.1638.5638.6938.424,003,300
16 Jan 202439.6839.7238.9439.0538.784,272,800
12 Jan 202440.2540.4139.8540.0039.722,910,800
11 Jan 202440.2440.3639.7940.0439.762,459,700
10 Jan 202440.7140.8140.1240.2940.012,353,400
09 Jan 202440.4541.2440.3740.6640.384,144,500
08 Jan 202439.3742.2439.2240.6740.3911,038,200
05 Jan 202438.4839.6538.3839.1638.893,453,700
04 Jan 202438.1638.9737.9538.6338.364,271,400
03 Jan 202438.6038.8838.0538.1337.864,911,700
02 Jan 202438.4739.8038.3138.8538.585,707,000
29 Dec 202338.7238.9938.6038.6638.392,475,600
28 Dec 202338.6438.9738.4138.8038.532,368,800
27 Dec 202338.3438.7638.2938.6638.392,889,200
26 Dec 202338.2738.8338.2038.5838.312,396,200
22 Dec 202339.1539.4638.3038.3838.114,402,800
21 Dec 202338.7139.0138.1338.9138.645,045,500
20 Dec 202338.7138.8838.4938.6038.334,702,400
19 Dec 202338.4538.7238.2838.6938.422,196,900
18 Dec 202338.8538.8538.3238.3338.062,721,400
15 Dec 202338.7539.1738.5138.7038.436,879,700
14 Dec 202338.2739.2138.1438.9538.686,347,000
13 Dec 202336.5737.6736.4137.6337.373,886,800
12 Dec 202336.6136.7935.9636.6936.433,783,500
11 Dec 202336.2036.4936.0836.4236.173,452,800
08 Dec 202336.6336.6736.0836.1535.903,086,500
07 Dec 202336.0736.5835.9136.5336.283,973,800
06 Dec 202335.8536.1335.6235.9335.683,338,700
05 Dec 202336.6936.8035.7235.8035.553,015,700
04 Dec 202336.2737.1836.1736.8936.633,930,700
01 Dec 202336.1036.6735.9536.5536.294,206,900
30 Nov 202336.1736.4035.9136.0835.835,290,200
30 Nov 20230.29 Dividend
29 Nov 202336.3536.8336.2736.4035.862,890,300
28 Nov 202336.3436.5636.1236.3435.802,636,100
27 Nov 202335.9336.5035.9136.4235.883,529,400
24 Nov 202335.8236.2435.8236.0235.481,289,400
22 Nov 202335.9535.9835.7335.8735.342,403,400
21 Nov 202335.7635.8335.5535.7035.172,688,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...