New Zealand markets close in 5 hours 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202337.5938.3337.5238.1938.196,254,288
17 Mar 202338.5738.6137.3537.5837.5811,701,400
16 Mar 202337.8638.6237.8338.3738.377,920,500
15 Mar 202338.7838.8837.9938.2338.237,016,000
14 Mar 202339.3639.5638.8139.3739.376,177,500
13 Mar 202338.0039.2437.7438.9038.906,119,800
10 Mar 202338.7939.0337.9538.0238.025,829,600
09 Mar 202339.8139.8438.9838.9938.994,225,500
08 Mar 202338.8039.5538.7939.4439.444,862,600
07 Mar 202339.6239.8538.9738.9938.996,239,000
06 Mar 202340.0040.1539.7039.7139.714,330,400
03 Mar 202340.0640.3339.6939.9439.944,104,400
02 Mar 202338.7139.7638.6139.6239.624,236,600
01 Mar 202339.6539.9538.8939.0639.066,337,500
28 Feb 202339.7140.0739.3639.9539.958,207,200
27 Feb 202340.2940.5839.7139.8239.825,094,900
24 Feb 202340.0840.3739.6540.1640.164,388,400
23 Feb 202340.6441.0440.0640.5140.515,099,800
23 Feb 20230.29 Dividend
22 Feb 202340.8241.3940.4641.0140.726,130,700
21 Feb 202340.7940.8440.1240.7040.416,028,900
17 Feb 202339.9241.0439.5841.0040.7110,318,700
16 Feb 202339.7140.3039.2339.8039.525,538,300
15 Feb 202339.8140.1339.4840.0639.786,183,300
14 Feb 202340.5040.7239.9039.9139.635,902,200
13 Feb 202341.0041.0040.0040.5040.217,348,800
10 Feb 202340.3041.5939.8740.9540.6612,300,000
09 Feb 202341.4341.5038.5840.1439.8622,036,000
08 Feb 202345.3746.1145.3445.6845.364,019,400
07 Feb 202344.8745.8344.5445.6145.295,983,800
06 Feb 202346.5446.6645.1345.1644.843,932,300
03 Feb 202346.8147.1546.3546.6846.354,749,800
02 Feb 202346.4247.2346.0047.0146.688,985,300
01 Feb 202345.8946.3745.3046.2845.957,610,800
31 Jan 202345.3045.7644.7645.6945.375,078,800
30 Jan 202345.9446.1645.0745.1444.824,313,600
27 Jan 202346.0446.3345.8046.0045.672,936,800
26 Jan 202346.3146.3745.8546.1645.833,086,800
25 Jan 202344.5046.2644.4146.1445.814,504,200
24 Jan 202344.8945.2944.5644.9144.594,432,500
23 Jan 202344.0045.5943.9945.1444.827,252,900
20 Jan 202343.7444.0043.2543.8843.579,199,200
19 Jan 202344.0044.1543.3643.6443.3312,849,500
18 Jan 202344.8044.9843.9244.0043.697,749,400
17 Jan 202345.0345.1244.2344.7444.426,301,800
13 Jan 202344.9745.0644.3344.8444.526,519,100
12 Jan 202345.3945.6444.7445.0944.778,526,900
11 Jan 202345.9046.0245.2745.4445.125,362,600
10 Jan 202345.3246.4245.0245.7445.425,839,600
09 Jan 202347.6047.9544.4744.7044.3813,897,300
06 Jan 202350.0050.3847.8648.4548.1111,099,000
05 Jan 202351.8353.1251.8352.5752.203,051,500
04 Jan 202351.6152.5051.5052.3351.963,266,600
03 Jan 202350.4051.3650.1151.0450.682,787,400
30 Dec 202250.8151.0450.4550.9750.611,823,000
29 Dec 202250.7251.4450.6351.1250.762,884,900
28 Dec 202251.0651.7050.2850.3650.002,247,900
27 Dec 202250.1551.0249.5450.8450.482,643,200
23 Dec 202249.9650.2149.5450.1749.821,837,000
22 Dec 202250.1450.3949.0150.1449.793,015,100
21 Dec 202250.0750.3749.8250.3349.973,579,800
20 Dec 202249.8550.3549.5949.9349.588,072,500
19 Dec 202249.0050.2849.0049.9549.605,556,700
16 Dec 202250.4050.8749.4749.7149.369,392,900
15 Dec 202250.9051.4949.9250.7650.407,366,100
14 Dec 202252.9853.3552.0752.3051.936,972,900
13 Dec 202253.6353.8052.5153.1752.794,534,900
12 Dec 202252.2252.6951.7752.6352.263,590,500
09 Dec 202252.4453.1052.2652.3852.014,494,200
08 Dec 202252.4353.1652.1052.6252.253,184,800
07 Dec 202251.4852.7751.3352.3551.985,133,900
06 Dec 202251.0051.8750.8851.5151.154,969,200
05 Dec 202252.7852.9851.1351.3050.945,018,300
02 Dec 202251.8853.6151.7853.2252.847,442,900
01 Dec 202256.5056.9252.3052.3852.0111,120,100
01 Dec 20220.29 Dividend
30 Nov 202255.4856.5554.8956.5355.847,416,300
29 Nov 202255.0155.8654.7255.3454.673,962,100
28 Nov 202255.7056.0355.0255.1954.524,321,100
25 Nov 202256.4656.7355.7056.0055.322,125,100
23 Nov 202255.3956.4655.3256.3055.623,460,400
22 Nov 202255.8355.8454.7655.3254.653,429,800
21 Nov 202255.0356.5155.0355.8355.152,537,100
18 Nov 202255.0055.2954.5255.0054.334,643,500
17 Nov 202254.2854.5953.7054.3253.665,058,500
16 Nov 202254.5655.6154.5654.9454.275,892,600
15 Nov 202254.0354.8853.6654.3453.684,134,100
14 Nov 202254.8655.0553.6353.6853.034,128,600
11 Nov 202253.9755.1853.8054.8854.2110,218,300
10 Nov 202253.3454.1252.8953.7353.085,843,300
09 Nov 202252.8153.0651.6351.6551.023,358,200
08 Nov 202252.2753.2651.0152.6552.014,665,200
07 Nov 202250.8052.3550.6552.3451.704,623,300
04 Nov 202250.8650.9649.8350.5849.963,864,000
03 Nov 202251.4151.4150.4350.4449.833,176,700
02 Nov 202253.4853.9851.9151.9351.303,947,000
01 Nov 202254.6954.9753.7153.7453.093,555,600
31 Oct 202254.8855.0554.1354.3553.694,766,700
28 Oct 202253.6055.6353.6055.0054.336,383,000
27 Oct 202257.4557.6253.5753.9753.318,921,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...