BAX - Baxter International Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202341.4641.6640.8941.2941.292,695,100
25 May 202341.5341.6341.0041.3441.343,966,400
24 May 202342.3142.4041.8142.1242.124,319,300
23 May 202342.6043.2542.1742.5042.503,967,700
22 May 202342.9943.2942.4342.5842.583,625,900
19 May 202343.2543.3642.7542.9942.993,147,800
18 May 202342.5943.0842.4843.0343.033,338,200
17 May 202342.9943.2342.5042.7842.784,206,600
16 May 202342.6343.6842.5943.0143.014,691,200
15 May 202342.5743.1442.2342.8242.823,811,200
12 May 202343.4343.5042.2842.4742.475,003,200
11 May 202343.8143.8743.0543.3843.387,875,700
10 May 202343.3244.1843.1043.8443.847,169,200
09 May 202344.8644.9942.4443.0843.089,329,700
08 May 202346.5047.2644.8245.6145.617,650,300
05 May 202345.5446.1745.3146.0546.053,290,100
04 May 202346.1346.3645.2245.2945.294,159,800
03 May 202347.1647.5446.4746.5046.503,526,200
02 May 202347.1947.5746.8347.0147.014,229,700
01 May 202347.5948.2347.3147.3847.383,730,000
28 Apr 202346.9447.8846.6847.6847.686,017,900
27 Apr 202347.0047.9745.0646.8046.8010,785,100
26 Apr 202344.8246.5944.7346.0846.086,618,300
25 Apr 202345.0946.0145.0745.4445.446,439,500
24 Apr 202345.5045.9845.3345.4045.407,830,200
21 Apr 202343.4845.4543.4845.2945.2911,375,900
20 Apr 202343.4643.5943.1343.2543.253,545,900
19 Apr 202342.9643.7642.9243.6243.626,144,900
18 Apr 202343.0143.0642.7242.8242.823,636,900
17 Apr 202343.2043.3042.8842.9742.975,033,900
14 Apr 202343.1543.3442.8643.0543.053,531,400
13 Apr 202342.7743.5542.7743.1843.188,364,400
12 Apr 202343.0943.4442.3542.6742.676,255,800
11 Apr 202342.4543.2242.3942.8942.894,701,100
10 Apr 202342.0042.2941.6142.1742.177,271,400
06 Apr 202342.4642.7241.8642.3042.304,393,700
05 Apr 202340.6942.4740.6142.2642.2611,518,600
04 Apr 202339.9740.6939.6740.5040.508,661,300
03 Apr 202340.8340.8539.8439.9839.986,032,200
31 Mar 202340.4840.6440.2740.5640.564,620,100
30 Mar 202340.9941.1140.2640.3140.314,395,800
29 Mar 202339.9140.6139.7240.5440.544,161,700
28 Mar 202339.8940.2239.6739.8539.852,860,400
27 Mar 202339.9840.4139.5240.0740.075,650,400
24 Mar 202338.2639.4738.1439.2339.237,628,700
23 Mar 202339.2539.4138.0838.1238.124,855,000
22 Mar 202339.6040.1539.1339.1639.166,557,700
21 Mar 202338.6039.7138.5939.6139.618,958,300
20 Mar 202337.5938.3337.5238.1938.196,256,700
17 Mar 202338.5738.6137.3537.5837.5811,701,700
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 202338.7939.0337.9538.0238.025,830,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...