BAX Historical Prices | Baxter International Inc. Commo Stock

STI

1.77%

Baxter International Inc. (BAX)

-NYSE

71.51 0.64(0.89%) 25 May 04:00 SGT|After Hours : 71.75 0.24 (0.33%) 25 May 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	72.07	72.10	71.33	71.51	2,329,200	71.51
23 May 2013	71.85	72.29	71.45	72.15	3,260,100	72.15
22 May 2013	73.19	73.85	71.91	72.30	3,420,100	72.30
21 May 2013	73.09	73.67	72.62	73.04	3,573,300	73.04
20 May 2013	73.01	73.95	72.81	72.94	4,236,700	72.94
17 May 2013	72.14	73.40	71.95	72.94	7,472,700	72.94
16 May 2013	70.55	71.99	70.36	71.85	5,876,600	71.85
15 May 2013	70.59	70.89	70.17	70.55	3,945,600	70.55
14 May 2013	70.60	71.06	70.38	70.49	4,463,600	70.49
13 May 2013	70.46	70.81	70.40	70.46	3,227,300	70.46
10 May 2013	71.05	71.09	70.39	70.76	4,306,800	70.76
9 May 2013	71.09	71.45	70.79	70.99	3,203,500	70.99
8 May 2013	68.77	71.31	68.74	71.27	7,882,800	71.27
7 May 2013	67.66	68.89	67.51	68.58	20,517,900	68.58
6 May 2013	70.21	70.62	70.02	70.31	2,580,000	70.31
3 May 2013	71.15	71.43	70.18	70.25	3,500,400	70.25
2 May 2013	69.09	70.79	69.02	70.70	3,234,000	70.70
1 May 2013	69.55	69.93	68.83	68.91	2,139,400	68.91
30 Apr 2013	70.49	70.49	69.13	69.87	2,832,900	69.87
29 Apr 2013	69.84	70.72	69.53	70.56	2,125,900	70.56
26 Apr 2013	69.07	69.57	68.73	69.49	2,420,100	69.49
25 Apr 2013	69.75	69.77	68.89	69.09	4,281,200	69.09
24 Apr 2013	69.90	70.16	69.42	69.53	3,652,800	69.53
23 Apr 2013	69.45	70.17	69.25	69.85	4,398,200	69.85
22 Apr 2013	69.15	69.35	68.96	69.13	2,891,100	69.13
19 Apr 2013	69.26	69.53	68.87	69.09	3,113,000	69.09
18 Apr 2013	70.54	71.16	68.71	68.90	4,277,800	68.90
17 Apr 2013	70.49	70.70	69.89	70.23	3,268,700	70.23
16 Apr 2013	70.70	70.95	70.04	70.90	2,633,900	70.90
15 Apr 2013	71.67	71.90	70.40	70.42	3,494,800	70.42
12 Apr 2013	71.62	71.92	71.09	71.78	2,389,400	71.78
11 Apr 2013	71.45	72.07	71.33	71.87	3,214,300	71.87
10 Apr 2013	70.83	71.67	70.78	71.43	2,825,600	71.43
9 Apr 2013	70.29	71.02	70.03	70.53	2,769,900	70.53
8 Apr 2013	70.44	70.68	69.91	70.11	3,158,400	70.11
5 Apr 2013	70.36	70.74	70.28	70.50	2,291,300	70.50
4 Apr 2013	71.55	72.24	70.97	71.12	4,292,700	71.12
3 Apr 2013	72.21	72.33	71.21	71.36	3,496,000	71.36
2 Apr 2013	72.61	72.62	72.01	72.21	3,026,200	72.21
1 Apr 2013	72.47	72.85	72.12	72.30	2,064,500	72.30
28 Mar 2013	72.03	72.74	71.82	72.64	2,447,600	72.64
27 Mar 2013	71.00	72.00	70.96	71.88	2,414,000	71.88
26 Mar 2013	71.05	71.54	70.84	71.46	2,698,800	71.46
25 Mar 2013	70.90	71.34	70.45	70.80	2,860,600	70.80
22 Mar 2013	70.23	70.95	69.89	70.94	2,745,800	70.94
21 Mar 2013	69.57	70.23	69.47	70.06	2,064,900	70.06
20 Mar 2013	69.65	70.04	69.41	69.92	2,594,400	69.92
19 Mar 2013	69.12	69.40	68.58	69.37	2,356,900	69.37
18 Mar 2013	68.96	69.27	68.66	68.90	1,808,900	68.90
15 Mar 2013	69.85	69.95	68.94	69.41	3,479,000	69.41
14 Mar 2013	69.78	70.34	69.72	70.06	3,217,100	70.06
13 Mar 2013	69.25	69.77	69.14	69.63	2,641,100	69.63
12 Mar 2013	69.94	69.99	69.13	69.28	3,615,500	69.28
11 Mar 2013	69.66	70.10	69.58	69.97	1,520,600	69.97
8 Mar 2013	69.59	70.11	69.32	69.89	2,163,700	69.89
7 Mar 2013	69.88	70.09	69.18	69.29	2,619,000	69.29
6 Mar 2013	69.44	70.53	69.36	69.97	2,939,900	69.97
Mar 6, 2013	0.45 Dividend
5 Mar 2013	68.98	70.41	68.69	70.24	3,833,500	69.79
4 Mar 2013	68.45	69.18	68.28	69.18	3,702,100	68.74
1 Mar 2013	67.41	68.99	67.21	68.90	3,437,400	68.46
28 Feb 2013	67.41	67.99	67.31	67.60	3,600,300	67.17
27 Feb 2013	66.77	67.42	66.70	67.31	4,954,600	66.88
26 Feb 2013	67.43	67.70	66.71	66.77	4,267,600	66.34
25 Feb 2013	67.32	67.91	67.09	67.10	4,066,800	66.67
22 Feb 2013	66.73	67.39	66.48	67.00	3,232,100	66.57
21 Feb 2013	67.37	67.62	66.40	66.42	3,220,900	65.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On BAX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Baxter International Inc. (BAX)