New Zealand markets close in 36 minutes

Baxter International Inc. (BAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.28+0.29 (+0.34%)
At close: 04:00PM EST
86.28 0.00 (0.00%)
After hours: 06:26PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202286.6586.8285.5186.2886.282,348,100
20 Jan 202285.7687.5785.7185.9985.992,504,900
19 Jan 202285.9986.3885.2085.6085.601,827,000
18 Jan 202285.5986.3385.1885.8685.862,258,900
14 Jan 202285.6486.0784.3285.7485.742,246,700
13 Jan 202286.3686.7085.4785.8985.892,568,400
12 Jan 202286.0086.8385.5986.4486.442,169,400
11 Jan 202286.2986.5884.8186.3686.362,403,300
10 Jan 202287.3787.6985.9486.3186.312,912,800
07 Jan 202287.3188.0187.1387.4587.451,750,600
06 Jan 202287.9688.1886.7586.7886.781,507,300
05 Jan 202288.0188.9187.7587.8687.862,966,500
04 Jan 202286.9888.0186.5588.0088.003,346,300
03 Jan 202285.5286.9385.1986.8786.871,899,800
31 Dec 202186.2686.7285.8285.8485.841,788,100
30 Dec 202187.4187.5186.3786.4586.451,346,600
29 Dec 202186.8787.4386.6187.1987.191,280,300
28 Dec 202186.6387.1086.4186.7586.751,227,800
27 Dec 202185.8086.6785.4986.6086.601,220,700
23 Dec 202185.5586.0885.3385.5585.552,033,700
22 Dec 202184.1285.3983.5385.3285.322,301,000
21 Dec 202182.7584.3682.6083.8783.872,731,000
20 Dec 202183.1383.2681.9082.5182.512,631,700
17 Dec 202184.3585.0983.2483.6383.634,688,100
16 Dec 202182.5984.1082.1683.9183.913,076,100
15 Dec 202182.7783.1881.5482.7082.702,300,500
14 Dec 202183.2383.7682.3182.5182.512,662,700
13 Dec 202180.9783.7780.4283.2083.203,103,800
10 Dec 202180.9181.2580.4280.8680.862,131,300
09 Dec 202180.4781.2779.8380.5680.561,935,500
08 Dec 202180.0680.9579.8280.6180.611,886,700
07 Dec 202179.5280.9479.4479.8879.882,793,600
06 Dec 202178.3980.6078.2279.2479.243,046,400
03 Dec 202176.6578.1476.4678.0578.052,510,300
02 Dec 202174.8976.6174.7876.2376.232,726,700
02 Dec 20210.28 Dividend
01 Dec 202174.8576.6174.5275.0874.802,502,400
30 Nov 202175.9076.1674.3274.5774.293,440,600
29 Nov 202176.3276.9775.9976.0375.752,506,600
26 Nov 202177.7378.0076.0576.2976.011,281,100
24 Nov 202178.4378.7477.4077.6277.331,338,800
23 Nov 202178.9379.0778.0678.4178.121,707,300
22 Nov 202179.4079.9378.7979.2578.951,708,000
19 Nov 202179.4279.6378.7679.2678.962,381,400
18 Nov 202180.0080.0379.0979.1178.812,099,000
17 Nov 202179.2280.1578.7179.5879.282,249,700
16 Nov 202179.3279.9579.1979.3179.011,978,100
15 Nov 202179.5879.7178.6679.5579.251,609,700
12 Nov 202179.5779.7179.0179.4679.161,216,200
11 Nov 202179.0679.3478.6879.1678.861,776,100
10 Nov 202177.7979.5777.7979.0278.732,494,400
09 Nov 202178.6578.7077.5677.7077.412,476,800
08 Nov 202178.3279.0977.8278.7478.451,626,400
05 Nov 202178.1579.3077.7678.0477.752,606,800
04 Nov 202180.0980.2377.8578.3178.022,638,900
03 Nov 202180.3680.9479.5880.0479.741,648,900
02 Nov 202180.1780.8279.3480.2979.992,152,200
01 Nov 202179.2080.1678.8679.8279.523,375,600
29 Oct 202178.1179.4177.5678.9678.677,995,500
28 Oct 202182.3284.3078.3378.6178.327,344,300
27 Oct 202182.2382.3981.7781.9481.632,764,000
26 Oct 202181.4982.1281.1781.7981.481,557,700
25 Oct 202182.3782.6081.2481.3681.062,621,100
22 Oct 202181.6082.2481.4782.1981.881,348,400
21 Oct 202181.7081.7880.7981.4681.161,349,100
20 Oct 202179.8681.7379.7881.2580.952,270,000
19 Oct 202178.4479.7378.3979.6879.382,527,800
18 Oct 202179.6079.6077.9478.1877.891,822,900
15 Oct 202180.0080.3679.6879.7079.401,783,600
14 Oct 202179.1079.9279.1079.8979.591,754,000
13 Oct 202178.7279.2678.4778.8078.511,491,100
12 Oct 202178.8379.0378.2878.7178.421,394,400
11 Oct 202179.9280.1078.8478.9278.632,010,500
08 Oct 202180.7181.1179.9880.2079.902,641,200
07 Oct 202181.1581.9080.4880.5880.283,316,000
06 Oct 202180.4980.9379.6780.8680.562,949,500
05 Oct 202180.7882.1980.4980.8680.562,756,300
04 Oct 202181.0081.5979.8080.4280.123,158,300
01 Oct 202180.5781.6679.7681.2980.992,885,000
30 Sep 202182.0182.5380.4180.4380.133,095,300
29 Sep 202180.7982.2980.7781.8181.502,548,300
28 Sep 202180.4780.9980.0580.7380.432,932,900
27 Sep 202180.4380.8679.8980.5780.272,264,200
24 Sep 202180.6181.0780.5380.8580.552,008,800
23 Sep 202181.1581.4180.7380.7980.492,738,500
22 Sep 202182.2382.3981.0181.0580.752,445,500
21 Sep 202182.8583.2381.9181.9581.642,002,700
20 Sep 202182.8583.1781.9282.2981.982,811,900
17 Sep 202182.9483.6382.7183.6183.304,507,900
16 Sep 202183.5683.8782.2483.2282.912,691,700
15 Sep 202181.7984.1781.4583.5783.265,895,700
14 Sep 202180.7881.7980.5881.7781.472,867,700
13 Sep 202182.2382.2680.3380.6380.332,906,600
10 Sep 202181.9581.9980.7180.9280.622,512,400
09 Sep 202182.9382.9381.3881.7281.423,519,800
08 Sep 202183.1783.9182.7082.7682.453,050,700
07 Sep 202182.3383.7581.9983.3583.045,812,300
03 Sep 202181.0583.1580.7882.7182.405,100,100
02 Sep 202181.0082.9880.2081.0680.768,205,800
02 Sep 20210.28 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...