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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	37.79	37.93	37.35	37.74	37.74	3,609,800
28 Sept 2023	37.51	37.79	37.38	37.54	37.54	4,066,100
27 Sept 2023	37.40	37.64	37.05	37.33	37.33	3,639,300
26 Sept 2023	37.34	37.49	37.20	37.32	37.32	4,231,600
25 Sept 2023	37.60	37.69	37.37	37.50	37.50	2,949,300
22 Sept 2023	38.01	38.13	37.42	37.70	37.70	4,388,600
21 Sept 2023	38.25	38.45	37.98	38.11	38.11	3,970,500
20 Sept 2023	39.24	39.27	38.30	38.47	38.47	3,122,200
19 Sept 2023	38.61	38.98	38.46	38.96	38.96	3,682,000
18 Sept 2023	39.03	39.14	38.57	38.73	38.73	3,291,800
15 Sept 2023	39.32	39.61	38.99	39.08	39.08	6,595,100
14 Sept 2023	39.30	39.40	38.80	39.15	39.15	3,233,500
13 Sept 2023	38.23	39.13	38.23	39.11	39.11	3,529,800
12 Sept 2023	38.94	38.99	38.22	38.33	38.33	2,127,900
11 Sept 2023	38.93	39.14	38.57	38.70	38.70	2,790,700
08 Sept 2023	38.97	38.99	38.26	38.67	38.67	2,449,900
07 Sept 2023	39.66	39.92	38.80	38.97	38.97	5,980,400
06 Sept 2023	38.84	39.80	37.99	39.64	39.64	7,249,800
05 Sept 2023	40.44	40.44	38.63	38.99	38.99	5,005,200
01 Sept 2023	40.88	41.05	40.50	40.60	40.60	2,548,900
31 Aug 2023	41.82	41.82	40.58	40.60	40.60	3,672,500
31 Aug 2023	0.29 Dividend
30 Aug 2023	42.40	42.61	41.90	41.97	41.68	2,088,200
29 Aug 2023	41.85	42.44	41.64	42.33	42.04	2,348,300
28 Aug 2023	41.85	42.35	41.39	41.65	41.36	2,453,600
25 Aug 2023	41.49	41.80	41.20	41.53	41.24	3,903,000
24 Aug 2023	41.34	41.89	40.93	41.46	41.17	2,200,600
23 Aug 2023	41.89	42.25	41.26	41.41	41.12	3,156,100
22 Aug 2023	41.90	42.00	40.65	41.61	41.32	3,606,900
21 Aug 2023	42.06	42.22	41.72	42.03	41.74	3,121,300
18 Aug 2023	41.54	42.02	41.52	41.79	41.50	3,956,300
17 Aug 2023	42.09	42.27	41.50	41.75	41.46	3,325,500
16 Aug 2023	42.18	42.49	42.04	42.08	41.79	2,919,200
15 Aug 2023	42.60	42.66	42.15	42.35	42.06	2,806,800
14 Aug 2023	43.25	43.35	42.77	42.81	42.51	2,745,600
11 Aug 2023	42.84	43.36	42.68	43.24	42.94	2,624,200
10 Aug 2023	42.96	43.44	42.84	42.99	42.69	3,113,800
09 Aug 2023	42.82	43.29	42.68	42.98	42.68	4,146,200
08 Aug 2023	43.25	43.37	42.28	42.77	42.47	3,482,100
07 Aug 2023	43.83	44.31	43.44	43.54	43.24	3,120,000
04 Aug 2023	43.90	44.62	43.76	43.92	43.62	4,074,100
03 Aug 2023	43.70	44.00	43.56	43.94	43.64	3,376,700
02 Aug 2023	44.75	44.85	43.63	43.91	43.61	5,458,500
01 Aug 2023	45.30	45.48	44.77	45.00	44.69	6,711,600
31 Jul 2023	46.95	47.19	44.86	45.23	44.92	11,976,800
28 Jul 2023	45.57	47.51	44.76	47.01	46.69	9,516,600
27 Jul 2023	47.23	47.73	45.02	45.48	45.17	11,084,300
26 Jul 2023	48.65	49.07	48.55	48.95	48.61	6,713,400
25 Jul 2023	48.01	49.29	47.92	48.80	48.46	4,918,700
24 Jul 2023	48.24	48.85	47.74	48.28	47.95	4,583,200
21 Jul 2023	49.34	49.40	48.33	48.56	48.22	6,256,900
20 Jul 2023	49.35	50.21	48.12	49.29	48.95	9,346,700
19 Jul 2023	47.20	47.89	47.11	47.85	47.52	6,409,200
18 Jul 2023	46.75	47.13	46.42	47.05	46.72	4,561,000
17 Jul 2023	46.60	46.80	46.45	46.55	46.23	3,388,800
14 Jul 2023	46.86	47.50	46.82	46.86	46.54	4,290,600
13 Jul 2023	46.49	46.93	46.49	46.72	46.40	4,110,800
12 Jul 2023	46.47	46.71	46.02	46.38	46.06	3,739,900
11 Jul 2023	45.63	46.65	45.53	46.03	45.71	3,430,400
10 Jul 2023	45.41	45.82	45.12	45.65	45.33	3,243,500
07 Jul 2023	45.43	45.70	45.22	45.30	44.99	3,139,400
06 Jul 2023	44.80	45.76	44.59	45.61	45.29	6,381,900
05 Jul 2023	44.76	45.35	44.25	45.14	44.83	3,972,200
03 Jul 2023	45.31	45.75	44.37	44.68	44.37	2,155,900
30 Jun 2023	45.08	45.75	44.92	45.56	45.25	4,191,000
29 Jun 2023	44.64	44.93	43.96	44.70	44.39	4,764,900
28 Jun 2023	45.38	45.38	44.84	45.08	44.77	3,311,600
27 Jun 2023	44.69	45.58	44.23	45.40	45.09	4,666,800
26 Jun 2023	44.89	45.02	43.86	44.71	44.40	3,958,900
23 Jun 2023	45.01	45.32	44.80	45.04	44.73	12,036,700
22 Jun 2023	45.06	45.51	44.81	45.25	44.94	4,618,000
21 Jun 2023	44.82	44.89	43.99	44.84	44.53	3,422,100
20 Jun 2023	44.72	45.60	44.45	44.94	44.63	5,599,600
16 Jun 2023	45.17	45.53	44.79	45.36	45.05	7,918,400
15 Jun 2023	43.38	44.59	43.31	44.46	44.15	4,353,900
14 Jun 2023	44.18	44.47	43.45	43.45	43.15	5,805,500
13 Jun 2023	42.89	43.73	42.80	43.47	43.17	3,956,900
12 Jun 2023	42.13	43.15	41.98	42.71	42.41	3,086,200
09 Jun 2023	41.54	42.22	41.24	41.97	41.68	3,477,100
08 Jun 2023	42.25	42.38	40.64	41.34	41.05	4,973,300
07 Jun 2023	41.18	42.22	40.94	42.14	41.85	4,682,200
06 Jun 2023	41.50	41.53	40.84	40.96	40.68	3,132,500
05 Jun 2023	41.42	41.75	41.11	41.65	41.36	2,479,200
02 Jun 2023	41.64	41.71	40.82	41.33	41.04	3,665,300
01 Jun 2023	40.57	41.33	40.22	41.23	40.95	3,516,700
01 Jun 2023	0.29 Dividend
31 May 2023	40.21	40.95	39.92	40.72	40.15	12,626,500
30 May 2023	41.11	41.11	40.23	40.33	39.77	9,412,000
26 May 2023	41.46	41.66	40.89	41.29	40.71	2,695,100
25 May 2023	41.53	41.63	41.00	41.34	40.76	3,966,400
24 May 2023	42.31	42.40	41.81	42.12	41.53	4,319,300
23 May 2023	42.60	43.25	42.17	42.50	41.91	3,967,700
22 May 2023	42.99	43.29	42.43	42.58	41.98	3,625,900
19 May 2023	43.25	43.36	42.75	42.99	42.39	3,147,800
18 May 2023	42.59	43.08	42.48	43.03	42.43	3,338,200
17 May 2023	42.99	43.23	42.50	42.78	42.18	4,206,600
16 May 2023	42.63	43.68	42.59	43.01	42.41	4,691,200
15 May 2023	42.57	43.14	42.23	42.82	42.22	3,811,200
12 May 2023	43.43	43.50	42.28	42.47	41.88	5,003,200
11 May 2023	43.81	43.87	43.05	43.38	42.77	7,875,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

Baxter International Inc. (BAX)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)