Baxter International Inc. (BAX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.51

+0.42

(+1.20%)

At close: 04:00PM EDT

35.87

+0.36

(+1.01%)

After hours:

06:54PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	35.35	35.86	35.10	35.51	35.51	3,470,500
25 Jul 2024	35.45	36.10	35.07	35.09	35.09	3,403,400
24 Jul 2024	35.43	35.62	35.13	35.49	35.49	3,977,900
23 Jul 2024	35.41	35.43	35.12	35.27	35.27	4,712,700
22 Jul 2024	35.43	35.53	34.96	35.36	35.36	3,177,200
19 Jul 2024	35.87	35.87	35.17	35.35	35.35	4,497,400
18 Jul 2024	35.52	36.37	35.48	35.68	35.68	5,912,100
17 Jul 2024	35.62	36.37	35.46	35.68	35.68	6,069,100
16 Jul 2024	34.10	35.57	33.88	35.54	35.54	11,147,600
15 Jul 2024	34.20	34.90	33.94	33.97	33.97	3,645,000
12 Jul 2024	35.26	35.54	35.02	35.32	35.32	3,670,900
11 Jul 2024	34.48	35.39	34.48	35.22	35.22	4,238,600
10 Jul 2024	33.90	34.30	33.67	34.25	34.25	2,990,000
09 Jul 2024	33.79	34.11	33.38	34.01	34.01	4,687,400
08 Jul 2024	34.77	34.87	33.41	33.61	33.61	7,364,000
05 Jul 2024	33.28	35.20	32.80	34.91	34.91	11,285,400
03 Jul 2024	32.90	33.21	32.73	33.16	33.16	1,988,700
02 Jul 2024	33.10	33.28	32.69	32.85	32.85	3,932,200
01 Jul 2024	33.50	34.18	33.06	33.06	33.06	4,474,800
28 Jun 2024	33.66	33.75	33.10	33.45	33.45	7,320,100
27 Jun 2024	33.90	33.90	33.42	33.52	33.52	3,628,000
26 Jun 2024	33.66	33.97	33.47	33.90	33.90	3,279,900
25 Jun 2024	34.08	34.22	33.84	33.96	33.96	3,691,100
24 Jun 2024	34.27	34.37	33.92	34.19	34.19	3,766,600
21 Jun 2024	34.09	34.36	33.95	34.29	34.29	6,949,900
20 Jun 2024	33.58	34.24	33.50	34.00	34.00	3,964,700
18 Jun 2024	34.00	34.16	33.67	33.73	33.73	4,219,500
17 Jun 2024	33.51	34.19	33.46	33.91	33.91	4,010,300
14 Jun 2024	33.56	33.83	33.41	33.78	33.78	4,085,300
13 Jun 2024	33.15	33.79	32.91	33.74	33.74	5,476,800
12 Jun 2024	33.16	33.52	32.90	33.31	33.31	4,349,100
11 Jun 2024	32.84	32.89	32.48	32.87	32.87	4,440,000
10 Jun 2024	33.08	33.13	32.69	32.89	32.89	4,333,600
07 Jun 2024	33.15	33.41	32.88	33.16	33.16	5,069,500
06 Jun 2024	33.15	33.53	32.96	33.32	33.32	4,845,900
05 Jun 2024	33.27	33.27	32.76	33.19	33.19	7,123,300
04 Jun 2024	34.00	34.16	33.24	33.30	33.30	5,622,200
03 Jun 2024	33.90	34.38	33.71	34.08	34.08	4,443,500
31 May 2024	33.23	34.11	33.20	34.09	34.09	5,923,100
31 May 2024	0.29 Dividend
30 May 2024	33.00	33.58	33.00	33.43	33.14	3,888,900
29 May 2024	33.70	33.87	33.15	33.19	32.90	4,258,800
28 May 2024	33.76	34.09	33.52	33.85	33.56	3,571,400
24 May 2024	34.36	34.39	33.78	33.90	33.61	4,982,200
23 May 2024	34.04	34.20	33.58	34.00	33.71	6,329,300
22 May 2024	34.38	34.70	34.35	34.35	34.05	2,781,300
21 May 2024	35.02	35.10	34.42	34.45	34.15	4,961,100
20 May 2024	35.20	35.34	34.92	35.02	34.72	2,307,400
17 May 2024	35.18	35.44	34.88	35.25	34.94	3,583,400
16 May 2024	35.48	35.58	35.12	35.17	34.86	5,884,000
15 May 2024	35.36	35.57	35.24	35.43	35.12	4,906,900
14 May 2024	35.47	35.76	34.94	35.24	34.93	4,472,900
13 May 2024	35.70	36.08	35.39	35.43	35.12	4,461,700
10 May 2024	35.62	36.15	35.55	35.69	35.38	3,963,000
09 May 2024	35.75	35.95	35.57	35.95	35.64	5,067,900
08 May 2024	35.99	36.21	35.71	35.75	35.44	5,194,200
07 May 2024	36.77	36.81	35.97	36.12	35.81	5,717,600
06 May 2024	37.05	37.10	36.28	36.51	36.19	5,784,400
03 May 2024	37.23	37.43	36.50	36.89	36.57	6,246,800
02 May 2024	39.10	39.15	36.20	36.91	36.59	10,810,800
01 May 2024	40.13	40.70	39.96	40.34	39.99	3,358,200
30 Apr 2024	40.30	40.71	40.05	40.37	40.02	3,465,100
29 Apr 2024	40.18	40.96	40.07	40.64	40.29	3,263,000
26 Apr 2024	40.21	40.42	39.97	40.13	39.78	2,013,200
25 Apr 2024	40.75	40.79	39.77	40.23	39.88	3,568,000
24 Apr 2024	40.78	41.06	40.54	40.93	40.57	2,161,900
23 Apr 2024	40.40	41.18	40.25	41.02	40.66	2,646,300
22 Apr 2024	39.78	40.82	39.53	40.40	40.05	3,272,900
19 Apr 2024	39.93	40.08	39.39	39.47	39.13	2,808,400
18 Apr 2024	39.74	39.74	39.29	39.65	39.31	2,332,100
17 Apr 2024	39.71	39.85	39.46	39.52	39.18	2,809,400
16 Apr 2024	40.00	40.05	39.35	39.57	39.23	2,658,800
15 Apr 2024	40.71	40.85	39.82	40.04	39.69	3,062,100
12 Apr 2024	41.74	41.90	40.21	40.33	39.98	4,126,900
11 Apr 2024	42.44	42.48	41.69	42.12	41.75	3,060,600
10 Apr 2024	42.24	42.27	41.33	42.00	41.64	3,615,400
09 Apr 2024	42.41	42.86	42.17	42.83	42.46	2,773,000
08 Apr 2024	42.55	42.78	42.10	42.25	41.88	2,397,900
05 Apr 2024	42.45	42.80	42.38	42.62	42.25	2,970,200
04 Apr 2024	43.58	43.70	42.38	42.63	42.26	3,126,300
03 Apr 2024	42.96	43.72	42.75	43.28	42.90	2,544,700
02 Apr 2024	42.98	43.31	42.68	42.91	42.54	2,900,600
01 Apr 2024	43.50	43.99	43.05	43.55	43.17	4,552,700
28 Mar 2024	42.74	43.12	42.61	42.74	42.37	3,951,700
27 Mar 2024	41.85	42.79	41.74	42.69	42.32	4,168,600
26 Mar 2024	41.84	41.92	41.25	41.54	41.18	4,566,400
25 Mar 2024	42.15	42.33	41.56	41.79	41.43	4,388,200
22 Mar 2024	42.07	42.22	41.59	41.94	41.58	2,060,500
21 Mar 2024	41.98	42.35	41.48	42.01	41.65	3,736,100
20 Mar 2024	41.92	42.15	41.58	41.83	41.47	2,059,700
19 Mar 2024	41.55	41.98	41.44	41.95	41.59	3,372,300
18 Mar 2024	41.64	41.93	41.24	41.54	41.18	2,697,300
15 Mar 2024	41.31	41.91	41.30	41.61	41.25	5,489,400
14 Mar 2024	42.40	42.64	41.67	42.02	41.66	3,795,700
13 Mar 2024	42.96	43.35	42.37	42.68	42.31	3,852,000
12 Mar 2024	43.26	43.37	42.82	42.89	42.52	3,648,600
11 Mar 2024	43.65	43.97	43.38	43.48	43.10	1,973,200
08 Mar 2024	43.38	44.01	43.29	43.77	43.39	2,816,300
07 Mar 2024	43.30	43.68	43.04	43.49	43.11	3,949,700
06 Mar 2024	42.45	43.02	42.07	42.99	42.62	3,445,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Baxter International Inc. (BAX)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)