Baxter International Inc. (BAX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.19

+0.61

(+1.62%)

At close: 04:00PM EDT

38.37

+0.18

(+0.47%)

After hours:

06:30PM EDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	37.59	38.33	37.52	38.19	38.19	6,254,288
17 Mar 2023	38.57	38.61	37.35	37.58	37.58	11,701,400
16 Mar 2023	37.86	38.62	37.83	38.37	38.37	7,920,500
15 Mar 2023	38.78	38.88	37.99	38.23	38.23	7,016,000
14 Mar 2023	39.36	39.56	38.81	39.37	39.37	6,177,500
13 Mar 2023	38.00	39.24	37.74	38.90	38.90	6,119,800
10 Mar 2023	38.79	39.03	37.95	38.02	38.02	5,829,600
09 Mar 2023	39.81	39.84	38.98	38.99	38.99	4,225,500
08 Mar 2023	38.80	39.55	38.79	39.44	39.44	4,862,600
07 Mar 2023	39.62	39.85	38.97	38.99	38.99	6,239,000
06 Mar 2023	40.00	40.15	39.70	39.71	39.71	4,330,400
03 Mar 2023	40.06	40.33	39.69	39.94	39.94	4,104,400
02 Mar 2023	38.71	39.76	38.61	39.62	39.62	4,236,600
01 Mar 2023	39.65	39.95	38.89	39.06	39.06	6,337,500
28 Feb 2023	39.71	40.07	39.36	39.95	39.95	8,207,200
27 Feb 2023	40.29	40.58	39.71	39.82	39.82	5,094,900
24 Feb 2023	40.08	40.37	39.65	40.16	40.16	4,388,400
23 Feb 2023	40.64	41.04	40.06	40.51	40.51	5,099,800
23 Feb 2023	0.29 Dividend
22 Feb 2023	40.82	41.39	40.46	41.01	40.72	6,130,700
21 Feb 2023	40.79	40.84	40.12	40.70	40.41	6,028,900
17 Feb 2023	39.92	41.04	39.58	41.00	40.71	10,318,700
16 Feb 2023	39.71	40.30	39.23	39.80	39.52	5,538,300
15 Feb 2023	39.81	40.13	39.48	40.06	39.78	6,183,300
14 Feb 2023	40.50	40.72	39.90	39.91	39.63	5,902,200
13 Feb 2023	41.00	41.00	40.00	40.50	40.21	7,348,800
10 Feb 2023	40.30	41.59	39.87	40.95	40.66	12,300,000
09 Feb 2023	41.43	41.50	38.58	40.14	39.86	22,036,000
08 Feb 2023	45.37	46.11	45.34	45.68	45.36	4,019,400
07 Feb 2023	44.87	45.83	44.54	45.61	45.29	5,983,800
06 Feb 2023	46.54	46.66	45.13	45.16	44.84	3,932,300
03 Feb 2023	46.81	47.15	46.35	46.68	46.35	4,749,800
02 Feb 2023	46.42	47.23	46.00	47.01	46.68	8,985,300
01 Feb 2023	45.89	46.37	45.30	46.28	45.95	7,610,800
31 Jan 2023	45.30	45.76	44.76	45.69	45.37	5,078,800
30 Jan 2023	45.94	46.16	45.07	45.14	44.82	4,313,600
27 Jan 2023	46.04	46.33	45.80	46.00	45.67	2,936,800
26 Jan 2023	46.31	46.37	45.85	46.16	45.83	3,086,800
25 Jan 2023	44.50	46.26	44.41	46.14	45.81	4,504,200
24 Jan 2023	44.89	45.29	44.56	44.91	44.59	4,432,500
23 Jan 2023	44.00	45.59	43.99	45.14	44.82	7,252,900
20 Jan 2023	43.74	44.00	43.25	43.88	43.57	9,199,200
19 Jan 2023	44.00	44.15	43.36	43.64	43.33	12,849,500
18 Jan 2023	44.80	44.98	43.92	44.00	43.69	7,749,400
17 Jan 2023	45.03	45.12	44.23	44.74	44.42	6,301,800
13 Jan 2023	44.97	45.06	44.33	44.84	44.52	6,519,100
12 Jan 2023	45.39	45.64	44.74	45.09	44.77	8,526,900
11 Jan 2023	45.90	46.02	45.27	45.44	45.12	5,362,600
10 Jan 2023	45.32	46.42	45.02	45.74	45.42	5,839,600
09 Jan 2023	47.60	47.95	44.47	44.70	44.38	13,897,300
06 Jan 2023	50.00	50.38	47.86	48.45	48.11	11,099,000
05 Jan 2023	51.83	53.12	51.83	52.57	52.20	3,051,500
04 Jan 2023	51.61	52.50	51.50	52.33	51.96	3,266,600
03 Jan 2023	50.40	51.36	50.11	51.04	50.68	2,787,400
30 Dec 2022	50.81	51.04	50.45	50.97	50.61	1,823,000
29 Dec 2022	50.72	51.44	50.63	51.12	50.76	2,884,900
28 Dec 2022	51.06	51.70	50.28	50.36	50.00	2,247,900
27 Dec 2022	50.15	51.02	49.54	50.84	50.48	2,643,200
23 Dec 2022	49.96	50.21	49.54	50.17	49.82	1,837,000
22 Dec 2022	50.14	50.39	49.01	50.14	49.79	3,015,100
21 Dec 2022	50.07	50.37	49.82	50.33	49.97	3,579,800
20 Dec 2022	49.85	50.35	49.59	49.93	49.58	8,072,500
19 Dec 2022	49.00	50.28	49.00	49.95	49.60	5,556,700
16 Dec 2022	50.40	50.87	49.47	49.71	49.36	9,392,900
15 Dec 2022	50.90	51.49	49.92	50.76	50.40	7,366,100
14 Dec 2022	52.98	53.35	52.07	52.30	51.93	6,972,900
13 Dec 2022	53.63	53.80	52.51	53.17	52.79	4,534,900
12 Dec 2022	52.22	52.69	51.77	52.63	52.26	3,590,500
09 Dec 2022	52.44	53.10	52.26	52.38	52.01	4,494,200
08 Dec 2022	52.43	53.16	52.10	52.62	52.25	3,184,800
07 Dec 2022	51.48	52.77	51.33	52.35	51.98	5,133,900
06 Dec 2022	51.00	51.87	50.88	51.51	51.15	4,969,200
05 Dec 2022	52.78	52.98	51.13	51.30	50.94	5,018,300
02 Dec 2022	51.88	53.61	51.78	53.22	52.84	7,442,900
01 Dec 2022	56.50	56.92	52.30	52.38	52.01	11,120,100
01 Dec 2022	0.29 Dividend
30 Nov 2022	55.48	56.55	54.89	56.53	55.84	7,416,300
29 Nov 2022	55.01	55.86	54.72	55.34	54.67	3,962,100
28 Nov 2022	55.70	56.03	55.02	55.19	54.52	4,321,100
25 Nov 2022	56.46	56.73	55.70	56.00	55.32	2,125,100
23 Nov 2022	55.39	56.46	55.32	56.30	55.62	3,460,400
22 Nov 2022	55.83	55.84	54.76	55.32	54.65	3,429,800
21 Nov 2022	55.03	56.51	55.03	55.83	55.15	2,537,100
18 Nov 2022	55.00	55.29	54.52	55.00	54.33	4,643,500
17 Nov 2022	54.28	54.59	53.70	54.32	53.66	5,058,500
16 Nov 2022	54.56	55.61	54.56	54.94	54.27	5,892,600
15 Nov 2022	54.03	54.88	53.66	54.34	53.68	4,134,100
14 Nov 2022	54.86	55.05	53.63	53.68	53.03	4,128,600
11 Nov 2022	53.97	55.18	53.80	54.88	54.21	10,218,300
10 Nov 2022	53.34	54.12	52.89	53.73	53.08	5,843,300
09 Nov 2022	52.81	53.06	51.63	51.65	51.02	3,358,200
08 Nov 2022	52.27	53.26	51.01	52.65	52.01	4,665,200
07 Nov 2022	50.80	52.35	50.65	52.34	51.70	4,623,300
04 Nov 2022	50.86	50.96	49.83	50.58	49.96	3,864,000
03 Nov 2022	51.41	51.41	50.43	50.44	49.83	3,176,700
02 Nov 2022	53.48	53.98	51.91	51.93	51.30	3,947,000
01 Nov 2022	54.69	54.97	53.71	53.74	53.09	3,555,600
31 Oct 2022	54.88	55.05	54.13	54.35	53.69	4,766,700
28 Oct 2022	53.60	55.63	53.60	55.00	54.33	6,383,000
27 Oct 2022	57.45	57.62	53.57	53.97	53.31	8,921,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,547.63-17.12(-0.15%)

NZD/USD0.6250-0.0021(-0.34%)

ALL ORDS7,085.10-103.10(-1.43%)

OIL67.55-0.09(-0.13%)

GOLD1,983.30+0.50(+0.03%)

Baxter International Inc. (BAX)

NZX 50
11,547.63
-17.12(-0.15%)

NZD/USD
0.6250
-0.0021(-0.34%)

ALL ORDS
7,085.10
-103.10(-1.43%)

OIL
67.55
-0.09(-0.13%)

GOLD
1,983.30
+0.50(+0.03%)