Baxter International Inc. (BAX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.03

-0.81

(-2.14%)

At close: 04:00PM EDT

37.16

+0.13

(+0.35%)

Pre-market:

07:35AM EDT

Time period:

11 Oct 2023 - 11 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Oct 2024	37.78	38.04	36.91	37.03	37.03	3,764,400
09 Oct 2024	36.86	38.28	36.85	37.84	37.84	4,758,300
08 Oct 2024	35.96	37.39	35.94	37.12	37.12	5,034,200
07 Oct 2024	36.02	36.33	35.59	35.77	35.77	3,850,700
04 Oct 2024	35.25	36.37	34.94	36.32	36.32	5,152,700
03 Oct 2024	35.91	36.05	34.94	35.08	35.08	4,135,400
02 Oct 2024	36.85	36.85	35.86	35.97	35.97	6,463,000
01 Oct 2024	38.01	38.09	36.70	36.91	36.91	4,316,300
30 Sept 2024	37.75	38.13	37.32	37.97	37.97	4,866,400
27 Sept 2024	38.97	39.57	38.60	38.91	38.91	2,662,600
26 Sept 2024	38.43	38.81	38.42	38.71	38.71	2,558,700
25 Sept 2024	39.17	39.17	37.92	38.34	38.34	3,648,900
24 Sept 2024	38.95	39.22	38.85	38.98	38.98	1,754,400
23 Sept 2024	38.71	39.23	38.26	39.00	39.00	3,278,800
20 Sept 2024	38.50	38.80	38.27	38.49	38.49	5,224,000
19 Sept 2024	39.68	39.71	38.62	38.76	38.76	3,340,900
18 Sept 2024	39.75	40.05	39.20	39.37	39.37	3,101,200
17 Sept 2024	40.16	40.49	39.66	39.81	39.81	2,198,600
16 Sept 2024	39.88	40.31	39.71	40.26	40.26	2,617,900
13 Sept 2024	39.50	40.06	39.47	39.72	39.72	3,239,800
12 Sept 2024	39.19	39.40	38.54	39.38	39.38	2,877,300
11 Sept 2024	39.03	39.35	38.49	39.27	39.27	3,649,300
10 Sept 2024	39.23	39.42	38.90	39.21	39.21	4,576,000
09 Sept 2024	39.05	39.72	38.60	39.23	39.23	3,392,900
06 Sept 2024	38.82	39.48	38.41	38.96	38.96	6,154,900
05 Sept 2024	37.57	39.01	37.13	38.82	38.82	6,375,700
04 Sept 2024	37.60	38.34	37.38	37.53	37.53	2,640,000
03 Sept 2024	37.83	38.40	37.72	37.85	37.85	3,255,400
30 Aug 2024	37.96	38.47	37.74	37.94	37.94	4,248,900
30 Aug 2024	0.29 Dividend
29 Aug 2024	38.05	38.41	37.61	38.16	37.87	2,353,400
28 Aug 2024	37.94	38.10	37.44	37.82	37.53	2,339,900
27 Aug 2024	37.94	38.12	37.81	37.91	37.62	2,621,900
26 Aug 2024	37.62	38.39	37.45	37.93	37.64	2,397,100
23 Aug 2024	36.66	37.59	36.55	37.54	37.25	2,702,100
22 Aug 2024	36.39	36.73	36.28	36.49	36.21	3,393,200
21 Aug 2024	36.36	36.50	36.04	36.18	35.91	2,577,700
20 Aug 2024	36.34	36.45	35.98	36.22	35.94	2,947,200
19 Aug 2024	36.12	36.49	36.10	36.46	36.18	2,477,000
16 Aug 2024	35.80	36.26	35.61	36.12	35.85	2,923,900
15 Aug 2024	35.77	36.10	35.58	35.73	35.46	4,298,200
14 Aug 2024	34.82	35.63	34.58	35.53	35.26	6,968,700
13 Aug 2024	35.50	36.18	33.85	34.51	34.25	9,722,800
12 Aug 2024	37.15	37.50	36.90	36.93	36.65	2,839,800
09 Aug 2024	37.40	37.69	37.07	37.15	36.87	3,892,900
08 Aug 2024	36.68	37.54	36.44	37.42	37.14	3,730,600
07 Aug 2024	37.52	37.89	36.53	36.59	36.31	5,157,400
06 Aug 2024	34.98	37.66	33.95	36.92	36.64	11,776,700
05 Aug 2024	35.26	35.50	34.17	34.64	34.38	6,023,100
02 Aug 2024	35.96	36.06	34.91	35.27	35.00	6,025,400
01 Aug 2024	35.95	36.08	34.78	36.01	35.74	9,462,800
31 Jul 2024	35.91	36.34	35.72	35.82	35.55	5,261,000
30 Jul 2024	35.79	36.24	35.77	35.91	35.64	3,242,900
29 Jul 2024	35.56	36.20	35.43	36.02	35.75	3,824,900
26 Jul 2024	35.35	35.86	35.10	35.51	35.24	3,470,500
25 Jul 2024	35.45	36.10	35.07	35.09	34.82	3,403,400
24 Jul 2024	35.43	35.62	35.13	35.49	35.22	3,977,900
23 Jul 2024	35.41	35.43	35.12	35.27	35.00	4,712,700
22 Jul 2024	35.43	35.53	34.96	35.36	35.09	3,177,200
19 Jul 2024	35.87	35.87	35.17	35.35	35.08	4,497,400
18 Jul 2024	35.52	36.37	35.48	35.68	35.41	5,912,100
17 Jul 2024	35.62	36.37	35.46	35.68	35.41	6,069,100
16 Jul 2024	34.10	35.57	33.88	35.54	35.27	11,147,600
15 Jul 2024	34.20	34.90	33.94	33.97	33.71	3,645,000
12 Jul 2024	35.26	35.54	35.02	35.32	35.05	3,670,900
11 Jul 2024	34.48	35.39	34.48	35.22	34.95	4,238,600
10 Jul 2024	33.90	34.30	33.67	34.25	33.99	2,990,000
09 Jul 2024	33.79	34.11	33.38	34.01	33.75	4,687,400
08 Jul 2024	34.77	34.87	33.41	33.61	33.35	7,364,000
05 Jul 2024	33.28	35.20	32.80	34.91	34.64	11,285,400
03 Jul 2024	32.90	33.21	32.73	33.16	32.91	1,988,700
02 Jul 2024	33.10	33.28	32.69	32.85	32.60	3,932,200
01 Jul 2024	33.50	34.18	33.06	33.06	32.81	4,474,800
28 Jun 2024	33.66	33.75	33.10	33.45	33.20	7,320,100
27 Jun 2024	33.90	33.90	33.42	33.52	33.27	3,628,000
26 Jun 2024	33.66	33.97	33.47	33.90	33.64	3,279,900
25 Jun 2024	34.08	34.22	33.84	33.96	33.70	3,691,100
24 Jun 2024	34.27	34.37	33.92	34.19	33.93	3,766,600
21 Jun 2024	34.09	34.36	33.95	34.29	34.03	6,949,900
20 Jun 2024	33.58	34.24	33.50	34.00	33.74	3,964,700
18 Jun 2024	34.00	34.16	33.67	33.73	33.47	4,219,500
17 Jun 2024	33.51	34.19	33.46	33.91	33.65	4,010,300
14 Jun 2024	33.56	33.83	33.41	33.78	33.52	4,085,300
13 Jun 2024	33.15	33.79	32.91	33.74	33.48	5,476,800
12 Jun 2024	33.16	33.52	32.90	33.31	33.06	4,349,100
11 Jun 2024	32.84	32.89	32.48	32.87	32.62	4,440,000
10 Jun 2024	33.08	33.13	32.69	32.89	32.64	4,333,600
07 Jun 2024	33.15	33.41	32.88	33.16	32.91	5,069,500
06 Jun 2024	33.15	33.53	32.96	33.32	33.07	4,845,900
05 Jun 2024	33.27	33.27	32.76	33.19	32.94	7,123,300
04 Jun 2024	34.00	34.16	33.24	33.30	33.05	5,622,200
03 Jun 2024	33.90	34.38	33.71	34.08	33.82	4,443,500
31 May 2024	33.23	34.11	33.20	34.09	33.83	5,923,100
31 May 2024	0.29 Dividend
30 May 2024	33.00	33.58	33.00	33.43	32.89	3,888,900
29 May 2024	33.70	33.87	33.15	33.19	32.65	4,258,800
28 May 2024	33.76	34.09	33.52	33.85	33.30	3,571,400
24 May 2024	34.36	34.39	33.78	33.90	33.35	4,982,200
23 May 2024	34.04	34.20	33.58	34.00	33.45	6,329,300
22 May 2024	34.38	34.70	34.35	34.35	33.79	2,781,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,845.64+91.06(+0.71%)

NZD/USD0.6092-0.0004(-0.07%)

NZD/EUR0.5570+0.0002(+0.04%)

ALL ORDS8,491.50-7.20(-0.08%)

ASX 2008,214.50-8.50(-0.10%)

OIL75.18-0.67(-0.88%)

Baxter International Inc. (BAX)

NZX 50
12,845.64
+91.06(+0.71%)

NZD/USD
0.6092
-0.0004(-0.07%)

NZD/EUR
0.5570
+0.0002(+0.04%)

ALL ORDS
8,491.50
-7.20(-0.08%)

ASX 200
8,214.50
-8.50(-0.10%)

OIL
75.18
-0.67(-0.88%)