Mail

BAX - Baxter International Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	41.46	41.66	40.89	41.29	41.29	2,695,100
25 May 2023	41.53	41.63	41.00	41.34	41.34	3,966,400
24 May 2023	42.31	42.40	41.81	42.12	42.12	4,319,300
23 May 2023	42.60	43.25	42.17	42.50	42.50	3,967,700
22 May 2023	42.99	43.29	42.43	42.58	42.58	3,625,900
19 May 2023	43.25	43.36	42.75	42.99	42.99	3,147,800
18 May 2023	42.59	43.08	42.48	43.03	43.03	3,338,200
17 May 2023	42.99	43.23	42.50	42.78	42.78	4,206,600
16 May 2023	42.63	43.68	42.59	43.01	43.01	4,691,200
15 May 2023	42.57	43.14	42.23	42.82	42.82	3,811,200
12 May 2023	43.43	43.50	42.28	42.47	42.47	5,003,200
11 May 2023	43.81	43.87	43.05	43.38	43.38	7,875,700
10 May 2023	43.32	44.18	43.10	43.84	43.84	7,169,200
09 May 2023	44.86	44.99	42.44	43.08	43.08	9,329,700
08 May 2023	46.50	47.26	44.82	45.61	45.61	7,650,300
05 May 2023	45.54	46.17	45.31	46.05	46.05	3,290,100
04 May 2023	46.13	46.36	45.22	45.29	45.29	4,159,800
03 May 2023	47.16	47.54	46.47	46.50	46.50	3,526,200
02 May 2023	47.19	47.57	46.83	47.01	47.01	4,229,700
01 May 2023	47.59	48.23	47.31	47.38	47.38	3,730,000
28 Apr 2023	46.94	47.88	46.68	47.68	47.68	6,017,900
27 Apr 2023	47.00	47.97	45.06	46.80	46.80	10,785,100
26 Apr 2023	44.82	46.59	44.73	46.08	46.08	6,618,300
25 Apr 2023	45.09	46.01	45.07	45.44	45.44	6,439,500
24 Apr 2023	45.50	45.98	45.33	45.40	45.40	7,830,200
21 Apr 2023	43.48	45.45	43.48	45.29	45.29	11,375,900
20 Apr 2023	43.46	43.59	43.13	43.25	43.25	3,545,900
19 Apr 2023	42.96	43.76	42.92	43.62	43.62	6,144,900
18 Apr 2023	43.01	43.06	42.72	42.82	42.82	3,636,900
17 Apr 2023	43.20	43.30	42.88	42.97	42.97	5,033,900
14 Apr 2023	43.15	43.34	42.86	43.05	43.05	3,531,400
13 Apr 2023	42.77	43.55	42.77	43.18	43.18	8,364,400
12 Apr 2023	43.09	43.44	42.35	42.67	42.67	6,255,800
11 Apr 2023	42.45	43.22	42.39	42.89	42.89	4,701,100
10 Apr 2023	42.00	42.29	41.61	42.17	42.17	7,271,400
06 Apr 2023	42.46	42.72	41.86	42.30	42.30	4,393,700
05 Apr 2023	40.69	42.47	40.61	42.26	42.26	11,518,600
04 Apr 2023	39.97	40.69	39.67	40.50	40.50	8,661,300
03 Apr 2023	40.83	40.85	39.84	39.98	39.98	6,032,200
31 Mar 2023	40.48	40.64	40.27	40.56	40.56	4,620,100
30 Mar 2023	40.99	41.11	40.26	40.31	40.31	4,395,800
29 Mar 2023	39.91	40.61	39.72	40.54	40.54	4,161,700
28 Mar 2023	39.89	40.22	39.67	39.85	39.85	2,860,400
27 Mar 2023	39.98	40.41	39.52	40.07	40.07	5,650,400
24 Mar 2023	38.26	39.47	38.14	39.23	39.23	7,628,700
23 Mar 2023	39.25	39.41	38.08	38.12	38.12	4,855,000
22 Mar 2023	39.60	40.15	39.13	39.16	39.16	6,557,700
21 Mar 2023	38.60	39.71	38.59	39.61	39.61	8,958,300
20 Mar 2023	37.59	38.33	37.52	38.19	38.19	6,256,700
17 Mar 2023	38.57	38.61	37.35	37.58	37.58	11,701,700
16 Mar 2023	37.86	38.62	37.83	38.37	38.37	7,920,500
15 Mar 2023	38.78	38.88	37.99	38.23	38.23	7,016,000
14 Mar 2023	39.36	39.56	38.81	39.37	39.37	6,177,500
13 Mar 2023	38.00	39.24	37.74	38.90	38.90	6,119,800
10 Mar 2023	38.79	39.03	37.95	38.02	38.02	5,830,400
09 Mar 2023	39.81	39.84	38.98	38.99	38.99	4,225,500
08 Mar 2023	38.80	39.55	38.79	39.44	39.44	4,862,600
07 Mar 2023	39.62	39.85	38.97	38.99	38.99	6,239,000
06 Mar 2023	40.00	40.15	39.70	39.71	39.71	4,330,400
03 Mar 2023	40.06	40.33	39.69	39.94	39.94	4,104,400
02 Mar 2023	38.71	39.76	38.61	39.62	39.62	4,236,600
01 Mar 2023	39.65	39.95	38.89	39.06	39.06	6,337,500
28 Feb 2023	39.71	40.07	39.36	39.95	39.95	8,207,200
27 Feb 2023	40.29	40.58	39.71	39.82	39.82	5,094,900
24 Feb 2023	40.08	40.37	39.65	40.16	40.16	4,388,400
23 Feb 2023	40.64	41.04	40.06	40.51	40.51	5,099,800
23 Feb 2023	0.29 Dividend
22 Feb 2023	40.82	41.39	40.46	41.01	40.72	6,130,700
21 Feb 2023	40.79	40.84	40.12	40.70	40.41	6,028,900
17 Feb 2023	39.92	41.04	39.58	41.00	40.71	10,318,700
16 Feb 2023	39.71	40.30	39.23	39.80	39.52	5,538,300
15 Feb 2023	39.81	40.13	39.48	40.06	39.78	6,183,300
14 Feb 2023	40.50	40.72	39.90	39.91	39.63	5,902,200
13 Feb 2023	41.00	41.00	40.00	40.50	40.21	7,348,800
10 Feb 2023	40.30	41.59	39.87	40.95	40.66	12,300,000
09 Feb 2023	41.43	41.50	38.58	40.14	39.86	22,036,000
08 Feb 2023	45.37	46.11	45.34	45.68	45.36	4,019,400
07 Feb 2023	44.87	45.83	44.54	45.61	45.29	5,983,800
06 Feb 2023	46.54	46.66	45.13	45.16	44.84	3,932,300
03 Feb 2023	46.81	47.15	46.35	46.68	46.35	4,749,800
02 Feb 2023	46.42	47.23	46.00	47.01	46.68	8,985,300
01 Feb 2023	45.89	46.37	45.30	46.28	45.95	7,610,800
31 Jan 2023	45.30	45.76	44.76	45.69	45.37	5,078,800
30 Jan 2023	45.94	46.16	45.07	45.14	44.82	4,313,600
27 Jan 2023	46.04	46.33	45.80	46.00	45.67	2,936,800
26 Jan 2023	46.31	46.37	45.85	46.16	45.83	3,086,800
25 Jan 2023	44.50	46.26	44.41	46.14	45.81	4,504,200
24 Jan 2023	44.89	45.29	44.56	44.91	44.59	4,432,500
23 Jan 2023	44.00	45.59	43.99	45.14	44.82	7,252,900
20 Jan 2023	43.74	44.00	43.25	43.88	43.57	9,199,200
19 Jan 2023	44.00	44.15	43.36	43.64	43.33	12,849,500
18 Jan 2023	44.80	44.98	43.92	44.00	43.69	7,749,400
17 Jan 2023	45.03	45.12	44.23	44.74	44.42	6,301,800
13 Jan 2023	44.97	45.06	44.33	44.84	44.52	6,519,100
12 Jan 2023	45.39	45.64	44.74	45.09	44.77	8,526,900
11 Jan 2023	45.90	46.02	45.27	45.44	45.12	5,362,600
10 Jan 2023	45.32	46.42	45.02	45.74	45.42	5,839,600
09 Jan 2023	47.60	47.95	44.47	44.70	44.38	13,897,300
06 Jan 2023	50.00	50.38	47.86	48.45	48.11	11,099,000
05 Jan 2023	51.83	53.12	51.83	52.57	52.20	3,051,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...