Singapore markets close in 6 hours 47 minutes

Baxter International Inc. (BAX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.49+0.22 (+0.62%)
At close: 04:00PM EDT
35.60 +0.11 (+0.31%)
After hours: 07:58PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202435.4335.6235.1335.4935.493,977,900
23 Jul 202435.4135.4335.1235.2735.274,712,700
22 Jul 202435.4335.5334.9635.3635.363,177,200
19 Jul 202435.8735.8735.1735.3535.354,497,400
18 Jul 202435.5236.3735.4835.6835.685,912,100
17 Jul 202435.6236.3735.4635.6835.686,069,100
16 Jul 202434.1035.5733.8835.5435.5411,147,600
15 Jul 202434.2034.9033.9433.9733.973,645,000
12 Jul 202435.2635.5435.0235.3235.323,670,900
11 Jul 202434.4835.3934.4835.2235.224,238,600
10 Jul 202433.9034.3033.6734.2534.252,990,000
09 Jul 202433.7934.1133.3834.0134.014,687,400
08 Jul 202434.7734.8733.4133.6133.617,364,000
05 Jul 202433.2835.2032.8034.9134.9111,285,400
03 Jul 202432.9033.2132.7333.1633.161,988,700
02 Jul 202433.1033.2832.6932.8532.853,932,200
01 Jul 202433.5034.1833.0633.0633.064,474,800
28 Jun 202433.6633.7533.1033.4533.457,320,100
27 Jun 202433.9033.9033.4233.5233.523,628,000
26 Jun 202433.6633.9733.4733.9033.903,279,900
25 Jun 202434.0834.2233.8433.9633.963,691,100
24 Jun 202434.2734.3733.9234.1934.193,766,600
21 Jun 202434.0934.3633.9534.2934.296,949,900
20 Jun 202433.5834.2433.5034.0034.003,964,700
18 Jun 202434.0034.1633.6733.7333.734,219,500
17 Jun 202433.5134.1933.4633.9133.914,010,300
14 Jun 202433.5633.8333.4133.7833.784,085,300
13 Jun 202433.1533.7932.9133.7433.745,476,800
12 Jun 202433.1633.5232.9033.3133.314,349,100
11 Jun 202432.8432.8932.4832.8732.874,440,000
10 Jun 202433.0833.1332.6932.8932.894,333,600
07 Jun 202433.1533.4132.8833.1633.165,069,500
06 Jun 202433.1533.5332.9633.3233.324,845,900
05 Jun 202433.2733.2732.7633.1933.197,123,300
04 Jun 202434.0034.1633.2433.3033.305,622,200
03 Jun 202433.9034.3833.7134.0834.084,443,500
31 May 202433.2334.1133.2034.0934.095,923,100
31 May 20240.29 Dividend
30 May 202433.0033.5833.0033.4333.143,888,900
29 May 202433.7033.8733.1533.1932.904,258,800
28 May 202433.7634.0933.5233.8533.563,571,400
24 May 202434.3634.3933.7833.9033.614,982,200
23 May 202434.0434.2033.5834.0033.716,329,300
22 May 202434.3834.7034.3534.3534.052,781,300
21 May 202435.0235.1034.4234.4534.154,961,100
20 May 202435.2035.3434.9235.0234.722,307,400
17 May 202435.1835.4434.8835.2534.943,583,400
16 May 202435.4835.5835.1235.1734.865,884,000
15 May 202435.3635.5735.2435.4335.124,906,900
14 May 202435.4735.7634.9435.2434.934,472,900
13 May 202435.7036.0835.3935.4335.124,461,700
10 May 202435.6236.1535.5535.6935.383,963,000
09 May 202435.7535.9535.5735.9535.645,067,900
08 May 202435.9936.2135.7135.7535.445,194,200
07 May 202436.7736.8135.9736.1235.815,717,600
06 May 202437.0537.1036.2836.5136.195,784,400
03 May 202437.2337.4336.5036.8936.576,246,800
02 May 202439.1039.1536.2036.9136.5910,810,800
01 May 202440.1340.7039.9640.3439.993,358,200
30 Apr 202440.3040.7140.0540.3740.023,465,100
29 Apr 202440.1840.9640.0740.6440.293,263,000
26 Apr 202440.2140.4239.9740.1339.782,013,200
25 Apr 202440.7540.7939.7740.2339.883,568,000
24 Apr 202440.7841.0640.5440.9340.572,161,900
23 Apr 202440.4041.1840.2541.0240.662,646,300
22 Apr 202439.7840.8239.5340.4040.053,272,900
19 Apr 202439.9340.0839.3939.4739.132,808,400
18 Apr 202439.7439.7439.2939.6539.312,332,100
17 Apr 202439.7139.8539.4639.5239.182,809,400
16 Apr 202440.0040.0539.3539.5739.232,658,800
15 Apr 202440.7140.8539.8240.0439.693,062,100
12 Apr 202441.7441.9040.2140.3339.984,126,900
11 Apr 202442.4442.4841.6942.1241.753,060,600
10 Apr 202442.2442.2741.3342.0041.643,615,400
09 Apr 202442.4142.8642.1742.8342.462,773,000
08 Apr 202442.5542.7842.1042.2541.882,397,900
05 Apr 202442.4542.8042.3842.6242.252,970,200
04 Apr 202443.5843.7042.3842.6342.263,126,300
03 Apr 202442.9643.7242.7543.2842.902,544,700
02 Apr 202442.9843.3142.6842.9142.542,900,600
01 Apr 202443.5043.9943.0543.5543.174,552,700
28 Mar 202442.7443.1242.6142.7442.373,951,700
27 Mar 202441.8542.7941.7442.6942.324,168,600
26 Mar 202441.8441.9241.2541.5441.184,566,400
25 Mar 202442.1542.3341.5641.7941.434,388,200
22 Mar 202442.0742.2241.5941.9441.582,060,500
21 Mar 202441.9842.3541.4842.0141.653,736,100
20 Mar 202441.9242.1541.5841.8341.472,059,700
19 Mar 202441.5541.9841.4441.9541.593,372,300
18 Mar 202441.6441.9341.2441.5441.182,697,300
15 Mar 202441.3141.9141.3041.6141.255,489,400
14 Mar 202442.4042.6441.6742.0241.663,795,700
13 Mar 202442.9643.3542.3742.6842.313,852,000
12 Mar 202443.2643.3742.8242.8942.523,648,600
11 Mar 202443.6543.9743.3843.4843.101,973,200
08 Mar 202443.3844.0143.2943.7743.392,816,300
07 Mar 202443.3043.6843.0443.4943.113,949,700
06 Mar 202442.4543.0242.0742.9942.623,445,700
05 Mar 202443.5643.9342.2442.4142.046,879,200
04 Mar 202441.0042.6440.8442.5042.136,431,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...