New Zealand markets closed

Baxter International Inc. (BAX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.49+1.26 (+1.96%)
At close: 04:00PM EDT
65.68 +0.19 (+0.29%)
After hours: 07:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202264.1065.6163.7165.4965.492,517,700
30 Jun 202265.3165.5164.0964.2364.233,410,800
29 Jun 202265.4965.9264.8065.8165.812,589,600
28 Jun 202267.0067.1065.1865.2565.252,548,900
27 Jun 202266.7767.4266.3166.7166.712,300,600
24 Jun 202263.7567.0363.7566.7866.784,080,300
23 Jun 202264.9365.5664.3565.0865.082,413,300
22 Jun 202263.5665.5863.2664.7564.752,541,700
21 Jun 202264.5764.6863.2564.0264.023,698,000
17 Jun 202265.4366.3763.2763.8363.837,243,200
16 Jun 202266.5066.8064.7865.2965.292,918,100
15 Jun 202267.8468.7466.9167.8367.833,746,200
14 Jun 202271.4972.1567.2367.4867.486,008,400
13 Jun 202271.8372.6571.2671.5771.573,779,600
10 Jun 202271.4373.6371.1973.1273.123,268,800
09 Jun 202272.3072.8571.5072.0372.032,865,200
08 Jun 202272.5073.0572.1872.8572.851,526,200
07 Jun 202272.3072.6271.8372.5872.581,989,000
06 Jun 202272.2273.2771.9672.5072.501,917,700
03 Jun 202274.0074.4372.4772.5472.541,881,800
02 Jun 202274.5074.5072.3074.2674.262,189,400
02 Jun 20220.29 Dividend
01 Jun 202276.2376.4874.0474.4774.181,862,400
31 May 202275.3876.5174.7576.0575.753,853,400
27 May 202276.1676.6675.6076.1675.862,576,200
26 May 202275.1876.3074.7175.7575.461,824,200
25 May 202273.8377.0873.5475.1974.904,050,000
24 May 202273.4973.9672.9373.9073.613,259,600
23 May 202274.1974.4973.0173.3773.082,322,900
20 May 202273.1473.3072.0773.2372.941,695,500
19 May 202271.5572.7171.1672.6072.322,580,700
18 May 202273.9074.1571.8272.1271.841,994,300
17 May 202274.1774.3673.4274.3474.051,981,000
16 May 202273.0673.7872.5473.6973.402,864,000
13 May 202272.8073.5072.5873.0372.752,069,400
12 May 202272.1272.8171.2772.6572.372,270,600
11 May 202272.3874.2471.9172.0071.722,543,400
10 May 202273.8674.2272.2272.4672.183,417,400
09 May 202272.1674.5171.8873.6273.334,362,400
06 May 202272.5173.1971.7972.7972.513,174,400
05 May 202272.7473.3972.1072.9972.713,029,700
04 May 202271.9573.6371.6573.2072.913,550,800
03 May 202271.1272.8971.0172.0571.774,496,600
02 May 202271.3372.4369.7270.6170.343,854,700
29 Apr 202270.2472.1169.7271.0670.784,019,200
28 Apr 202271.1674.6569.8870.8070.528,441,000
27 Apr 202270.7272.1270.3071.0770.794,639,300
26 Apr 202272.2472.6570.5070.5370.262,280,900
25 Apr 202272.8073.2272.1372.9172.633,140,100
22 Apr 202277.4077.4072.8973.0872.804,266,500
21 Apr 202278.6678.6677.7977.9877.682,224,300
20 Apr 202276.4978.7375.8878.5678.252,492,200
19 Apr 202275.2276.6375.0876.5176.212,523,800
18 Apr 202276.2576.3774.6074.9774.681,824,000
14 Apr 202278.6878.7675.9776.4476.143,843,100
13 Apr 202278.0578.8077.5978.4478.132,459,100
12 Apr 202278.2079.5777.9578.0777.773,045,100
11 Apr 202280.0080.5878.6078.7778.463,590,700
08 Apr 202277.8580.3177.8580.0079.694,260,900
07 Apr 202276.6378.2676.5578.0177.712,976,400
06 Apr 202276.0477.0975.7877.0076.703,513,200
05 Apr 202275.3278.0075.3276.4976.194,263,500
04 Apr 202276.1577.0275.4275.4775.185,406,800
01 Apr 202277.6878.6276.9478.5878.273,183,400
31 Mar 202279.0579.6877.1977.5477.244,662,200
30 Mar 202279.6280.0478.6079.3879.072,861,100
29 Mar 202279.6580.7278.9279.5179.206,771,000
28 Mar 202277.3578.9376.7578.9278.613,536,600
25 Mar 202277.6078.3376.7677.2176.912,990,100
24 Mar 202277.3878.0076.8677.6877.387,617,400
23 Mar 202278.0378.1176.9277.0776.774,620,600
22 Mar 202279.2679.2778.0178.0177.714,193,000
21 Mar 202279.0179.9278.8579.0578.743,016,700
18 Mar 202279.5279.6377.7979.1278.813,895,600
17 Mar 202278.7079.6077.9779.4479.132,662,700
16 Mar 202279.1479.7077.9878.9678.652,288,900
15 Mar 202278.5978.9477.9578.6778.361,720,700
14 Mar 202277.4578.8177.2077.9977.692,452,700
11 Mar 202279.4279.4276.6776.8576.553,833,000
10 Mar 202278.8679.5677.6978.9878.672,751,000
09 Mar 202281.3381.7679.2679.7479.433,453,500
08 Mar 202284.5284.6380.4480.4580.143,159,800
07 Mar 202285.6285.6283.8284.9884.653,204,700
04 Mar 202284.1486.1584.1086.0285.691,979,600
03 Mar 202285.4785.9384.9185.1984.861,540,500
02 Mar 202284.5586.1884.3785.2384.902,454,000
01 Mar 202284.8285.8083.4884.1483.812,961,700
28 Feb 202285.2586.4484.3884.9784.644,376,200
25 Feb 202284.7686.9684.4786.2685.923,174,200
24 Feb 202284.9285.0983.4184.6584.325,266,900
24 Feb 20220.28 Dividend
23 Feb 202284.5186.0984.1985.7485.133,153,200
22 Feb 202282.5084.7681.9484.4683.863,888,300
18 Feb 202282.3983.1481.1882.3581.765,029,000
17 Feb 202280.8083.7979.5682.8082.215,189,300
16 Feb 202285.2785.3983.8085.1384.522,879,700
15 Feb 202286.2386.6285.2685.5984.981,702,200
14 Feb 202285.5985.8184.3385.4584.842,384,900
11 Feb 202287.3587.6885.8285.9185.303,490,000
10 Feb 202288.9089.2487.5787.7587.123,295,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...