New Zealand markets close in 6 hours 59 minutes

Baxter International Inc. (BAX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.36+0.85 (+1.65%)
At close: 03:59PM EST
52.35 -0.01 (-0.02%)
After hours: 04:01PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202251.4852.7651.3352.3652.364,450,286
06 Dec 202251.0051.8750.8851.5151.514,969,200
05 Dec 202252.7852.9851.1351.3051.305,018,300
02 Dec 202251.8853.6151.7853.2253.227,442,900
01 Dec 202256.5056.9252.3052.3852.3811,120,100
01 Dec 20220.29 Dividend
30 Nov 202255.4856.5554.8956.5356.247,416,300
29 Nov 202255.0155.8654.7255.3455.063,962,100
28 Nov 202255.7056.0355.0255.1954.914,321,100
25 Nov 202256.4656.7355.7056.0055.712,125,100
23 Nov 202255.3956.4655.3256.3056.013,460,400
22 Nov 202255.8355.8454.7655.3255.043,429,800
21 Nov 202255.0356.5155.0355.8355.542,537,100
18 Nov 202255.0055.2954.5255.0054.724,643,500
17 Nov 202254.2854.5953.7054.3254.045,058,500
16 Nov 202254.5655.6154.5654.9454.665,892,600
15 Nov 202254.0354.8853.6654.3454.064,134,100
14 Nov 202254.8655.0553.6353.6853.404,128,600
11 Nov 202253.9755.1853.8054.8854.6010,218,300
10 Nov 202253.3454.1252.8953.7353.455,843,300
09 Nov 202252.8153.0651.6351.6551.393,358,200
08 Nov 202252.2753.2651.0152.6552.384,665,200
07 Nov 202250.8052.3550.6552.3452.074,623,300
04 Nov 202250.8650.9649.8350.5850.323,864,000
03 Nov 202251.4151.4150.4350.4450.183,176,700
02 Nov 202253.4853.9851.9151.9351.663,947,000
01 Nov 202254.6954.9753.7153.7453.463,555,600
31 Oct 202254.8855.0554.1354.3554.074,766,700
28 Oct 202253.6055.6353.6055.0054.726,383,000
27 Oct 202257.4557.6253.5753.9753.698,921,400
26 Oct 202257.4858.1257.0957.6357.335,030,900
25 Oct 202256.1957.2055.9657.1156.824,747,400
24 Oct 202256.9257.3656.1856.4356.143,902,100
21 Oct 202254.9056.5454.3356.4356.144,516,000
20 Oct 202255.6256.3454.8955.0054.723,831,100
19 Oct 202255.4056.4854.5355.3255.046,516,600
18 Oct 202256.6356.8155.4555.6055.314,374,200
17 Oct 202255.2655.8754.8755.2554.974,559,100
14 Oct 202256.4256.7554.4054.5054.223,896,000
13 Oct 202254.3056.4153.8556.0855.794,562,100
12 Oct 202255.6455.6454.8655.0054.722,391,400
11 Oct 202254.9156.1654.4955.8155.523,161,800
10 Oct 202255.8856.0054.5254.9854.701,937,900
07 Oct 202255.8956.1455.2655.6255.332,686,600
06 Oct 202257.5357.7055.9656.2555.963,195,900
05 Oct 202256.9458.2356.7257.7157.412,320,300
04 Oct 202256.1757.6156.0757.4557.163,320,900
03 Oct 202254.2555.9353.8155.6255.333,253,800
30 Sept 202255.5055.7153.8553.8653.583,972,800
29 Sept 202255.4255.9854.6855.3055.023,165,000
28 Sept 202254.8755.9254.5555.5655.273,031,500
27 Sept 202255.3455.5153.7854.3054.022,546,600
26 Sept 202255.1655.4953.8254.9154.632,646,700
23 Sept 202255.1955.5854.5655.4155.132,610,800
22 Sept 202255.2255.9955.0055.3755.092,752,000
21 Sept 202256.5457.0955.4555.4755.191,903,300
20 Sept 202258.0358.0356.1956.5856.291,900,500
19 Sept 202257.8958.5856.6158.4358.132,660,300
16 Sept 202258.7358.8358.1058.1857.884,271,000
15 Sept 202259.1260.3358.5858.9758.672,788,700
14 Sept 202258.3059.4858.1559.1158.813,048,500
13 Sept 202258.7459.1757.9858.1357.832,121,700
12 Sept 202259.7860.3959.6459.7859.472,252,300
09 Sept 202258.9359.8158.6859.5359.222,383,600
08 Sept 202258.1359.1058.0058.7058.404,250,300
07 Sept 202254.7658.8954.5158.7358.436,328,700
06 Sept 202256.4956.5354.4554.6654.383,081,200
02 Sept 202257.0357.3555.8856.2155.922,656,500
01 Sept 202256.9457.2056.1456.7656.474,454,900
01 Sept 20220.29 Dividend
31 Aug 202257.2758.8956.9357.4656.884,137,300
30 Aug 202257.1957.2756.4056.4855.912,745,700
29 Aug 202256.8057.3256.4056.9956.411,859,100
26 Aug 202260.0060.1157.1257.1756.592,544,700
25 Aug 202259.0359.9558.4459.9259.312,171,500
24 Aug 202258.5559.1058.3458.7158.112,938,400
23 Aug 202259.3159.5558.6658.6658.062,433,300
22 Aug 202261.0461.1559.5359.6759.063,753,600
19 Aug 202261.5162.1260.8061.2560.635,992,300
18 Aug 202261.4261.5660.1361.0560.432,508,400
17 Aug 202261.5561.7660.9261.3860.762,124,400
16 Aug 202261.6861.8760.8261.8461.212,889,500
15 Aug 202260.3362.2460.1362.0261.392,991,900
12 Aug 202260.0160.7160.0160.4659.852,114,000
11 Aug 202260.0761.0659.6959.9759.362,073,600
10 Aug 202259.2060.0659.0359.9059.293,130,400
09 Aug 202259.5559.8258.7358.9558.352,530,900
08 Aug 202258.9959.9158.4759.7159.103,053,300
05 Aug 202257.7758.6157.4958.5958.002,448,300
04 Aug 202258.4458.6057.7557.9157.324,493,500
03 Aug 202258.9559.0957.7758.1857.594,056,300
02 Aug 202258.7759.5058.3358.8858.283,866,800
01 Aug 202258.3459.1758.0358.6758.075,197,900
29 Jul 202259.4259.8457.9258.6658.066,232,100
28 Jul 202261.7562.6658.9159.5058.909,053,900
27 Jul 202266.9067.0765.7966.8066.123,136,400
26 Jul 202266.6366.7865.9066.7466.062,437,400
25 Jul 202266.2866.4765.8666.2665.592,115,900
22 Jul 202266.2766.4465.6066.1665.491,480,600
21 Jul 202265.9366.5965.4766.0365.362,298,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...