New Zealand markets closed

Baxter International Inc. (BAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.74+0.20 (+0.53%)
At close: 04:00PM EDT
37.74 0.00 (0.00%)
After hours: 06:06PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202337.7937.9337.3537.7437.743,609,800
28 Sept 202337.5137.7937.3837.5437.544,066,100
27 Sept 202337.4037.6437.0537.3337.333,639,300
26 Sept 202337.3437.4937.2037.3237.324,231,600
25 Sept 202337.6037.6937.3737.5037.502,949,300
22 Sept 202338.0138.1337.4237.7037.704,388,600
21 Sept 202338.2538.4537.9838.1138.113,970,500
20 Sept 202339.2439.2738.3038.4738.473,122,200
19 Sept 202338.6138.9838.4638.9638.963,682,000
18 Sept 202339.0339.1438.5738.7338.733,291,800
15 Sept 202339.3239.6138.9939.0839.086,595,100
14 Sept 202339.3039.4038.8039.1539.153,233,500
13 Sept 202338.2339.1338.2339.1139.113,529,800
12 Sept 202338.9438.9938.2238.3338.332,127,900
11 Sept 202338.9339.1438.5738.7038.702,790,700
08 Sept 202338.9738.9938.2638.6738.672,449,900
07 Sept 202339.6639.9238.8038.9738.975,980,400
06 Sept 202338.8439.8037.9939.6439.647,249,800
05 Sept 202340.4440.4438.6338.9938.995,005,200
01 Sept 202340.8841.0540.5040.6040.602,548,900
31 Aug 202341.8241.8240.5840.6040.603,672,500
31 Aug 20230.29 Dividend
30 Aug 202342.4042.6141.9041.9741.682,088,200
29 Aug 202341.8542.4441.6442.3342.042,348,300
28 Aug 202341.8542.3541.3941.6541.362,453,600
25 Aug 202341.4941.8041.2041.5341.243,903,000
24 Aug 202341.3441.8940.9341.4641.172,200,600
23 Aug 202341.8942.2541.2641.4141.123,156,100
22 Aug 202341.9042.0040.6541.6141.323,606,900
21 Aug 202342.0642.2241.7242.0341.743,121,300
18 Aug 202341.5442.0241.5241.7941.503,956,300
17 Aug 202342.0942.2741.5041.7541.463,325,500
16 Aug 202342.1842.4942.0442.0841.792,919,200
15 Aug 202342.6042.6642.1542.3542.062,806,800
14 Aug 202343.2543.3542.7742.8142.512,745,600
11 Aug 202342.8443.3642.6843.2442.942,624,200
10 Aug 202342.9643.4442.8442.9942.693,113,800
09 Aug 202342.8243.2942.6842.9842.684,146,200
08 Aug 202343.2543.3742.2842.7742.473,482,100
07 Aug 202343.8344.3143.4443.5443.243,120,000
04 Aug 202343.9044.6243.7643.9243.624,074,100
03 Aug 202343.7044.0043.5643.9443.643,376,700
02 Aug 202344.7544.8543.6343.9143.615,458,500
01 Aug 202345.3045.4844.7745.0044.696,711,600
31 Jul 202346.9547.1944.8645.2344.9211,976,800
28 Jul 202345.5747.5144.7647.0146.699,516,600
27 Jul 202347.2347.7345.0245.4845.1711,084,300
26 Jul 202348.6549.0748.5548.9548.616,713,400
25 Jul 202348.0149.2947.9248.8048.464,918,700
24 Jul 202348.2448.8547.7448.2847.954,583,200
21 Jul 202349.3449.4048.3348.5648.226,256,900
20 Jul 202349.3550.2148.1249.2948.959,346,700
19 Jul 202347.2047.8947.1147.8547.526,409,200
18 Jul 202346.7547.1346.4247.0546.724,561,000
17 Jul 202346.6046.8046.4546.5546.233,388,800
14 Jul 202346.8647.5046.8246.8646.544,290,600
13 Jul 202346.4946.9346.4946.7246.404,110,800
12 Jul 202346.4746.7146.0246.3846.063,739,900
11 Jul 202345.6346.6545.5346.0345.713,430,400
10 Jul 202345.4145.8245.1245.6545.333,243,500
07 Jul 202345.4345.7045.2245.3044.993,139,400
06 Jul 202344.8045.7644.5945.6145.296,381,900
05 Jul 202344.7645.3544.2545.1444.833,972,200
03 Jul 202345.3145.7544.3744.6844.372,155,900
30 Jun 202345.0845.7544.9245.5645.254,191,000
29 Jun 202344.6444.9343.9644.7044.394,764,900
28 Jun 202345.3845.3844.8445.0844.773,311,600
27 Jun 202344.6945.5844.2345.4045.094,666,800
26 Jun 202344.8945.0243.8644.7144.403,958,900
23 Jun 202345.0145.3244.8045.0444.7312,036,700
22 Jun 202345.0645.5144.8145.2544.944,618,000
21 Jun 202344.8244.8943.9944.8444.533,422,100
20 Jun 202344.7245.6044.4544.9444.635,599,600
16 Jun 202345.1745.5344.7945.3645.057,918,400
15 Jun 202343.3844.5943.3144.4644.154,353,900
14 Jun 202344.1844.4743.4543.4543.155,805,500
13 Jun 202342.8943.7342.8043.4743.173,956,900
12 Jun 202342.1343.1541.9842.7142.413,086,200
09 Jun 202341.5442.2241.2441.9741.683,477,100
08 Jun 202342.2542.3840.6441.3441.054,973,300
07 Jun 202341.1842.2240.9442.1441.854,682,200
06 Jun 202341.5041.5340.8440.9640.683,132,500
05 Jun 202341.4241.7541.1141.6541.362,479,200
02 Jun 202341.6441.7140.8241.3341.043,665,300
01 Jun 202340.5741.3340.2241.2340.953,516,700
01 Jun 20230.29 Dividend
31 May 202340.2140.9539.9240.7240.1512,626,500
30 May 202341.1141.1140.2340.3339.779,412,000
26 May 202341.4641.6640.8941.2940.712,695,100
25 May 202341.5341.6341.0041.3440.763,966,400
24 May 202342.3142.4041.8142.1241.534,319,300
23 May 202342.6043.2542.1742.5041.913,967,700
22 May 202342.9943.2942.4342.5841.983,625,900
19 May 202343.2543.3642.7542.9942.393,147,800
18 May 202342.5943.0842.4843.0342.433,338,200
17 May 202342.9943.2342.5042.7842.184,206,600
16 May 202342.6343.6842.5943.0142.414,691,200
15 May 202342.5743.1442.2342.8242.223,811,200
12 May 202343.4343.5042.2842.4741.885,003,200
11 May 202343.8143.8743.0543.3842.777,875,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...