Singapore markets close in 53 minutes
Straits Times Index
3,355.62 -22.03 (-0.65%) Nikkei
27,402.05 +55.17 (+0.20%) Hang Seng
21,946.44 -125.74 (-0.57%) FTSE 100
7,761.11 0.00 (0.00%) BTC-USD
23,791.66 +710.65 (+3.08%) CMC Crypto 200
542.39 +299.71 (+123.50%)
Baxter International Inc. (BAX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 45.89 | 46.37 | 45.30 | 46.28 | 46.28 | 7,610,500 |
| 31 Jan 2023 | 45.30 | 45.76 | 44.76 | 45.69 | 45.69 | 5,078,800 |
| 30 Jan 2023 | 45.94 | 46.16 | 45.07 | 45.14 | 45.14 | 4,313,600 |
| 27 Jan 2023 | 46.04 | 46.33 | 45.80 | 46.00 | 46.00 | 2,936,800 |
| 26 Jan 2023 | 46.31 | 46.37 | 45.85 | 46.16 | 46.16 | 3,086,800 |
| 25 Jan 2023 | 44.50 | 46.26 | 44.41 | 46.14 | 46.14 | 4,504,200 |
| 24 Jan 2023 | 44.89 | 45.29 | 44.56 | 44.91 | 44.91 | 4,432,400 |
| 23 Jan 2023 | 44.00 | 45.59 | 43.99 | 45.14 | 45.14 | 7,252,900 |
| 20 Jan 2023 | 43.74 | 44.00 | 43.25 | 43.88 | 43.88 | 9,199,200 |
| 19 Jan 2023 | 44.00 | 44.15 | 43.36 | 43.64 | 43.64 | 12,849,500 |
| 18 Jan 2023 | 44.80 | 44.98 | 43.92 | 44.00 | 44.00 | 7,749,400 |
| 17 Jan 2023 | 45.03 | 45.12 | 44.23 | 44.74 | 44.74 | 6,301,800 |
| 13 Jan 2023 | 44.97 | 45.06 | 44.33 | 44.84 | 44.84 | 6,519,100 |
| 12 Jan 2023 | 45.39 | 45.64 | 44.74 | 45.09 | 45.09 | 8,526,900 |
| 11 Jan 2023 | 45.90 | 46.02 | 45.27 | 45.44 | 45.44 | 5,362,600 |
| 10 Jan 2023 | 45.32 | 46.42 | 45.02 | 45.74 | 45.74 | 5,839,600 |
| 09 Jan 2023 | 47.60 | 47.95 | 44.47 | 44.70 | 44.70 | 13,897,300 |
| 06 Jan 2023 | 50.00 | 50.38 | 47.86 | 48.45 | 48.45 | 11,097,600 |
| 05 Jan 2023 | 51.83 | 53.12 | 51.83 | 52.57 | 52.57 | 3,051,500 |
| 04 Jan 2023 | 51.61 | 52.50 | 51.50 | 52.33 | 52.33 | 3,266,600 |
| 03 Jan 2023 | 50.40 | 51.36 | 50.11 | 51.04 | 51.04 | 2,787,400 |
| 30 Dec 2022 | 50.81 | 51.04 | 50.45 | 50.97 | 50.97 | 1,822,700 |
| 29 Dec 2022 | 50.72 | 51.44 | 50.63 | 51.12 | 51.12 | 2,884,900 |
| 28 Dec 2022 | 51.06 | 51.70 | 50.28 | 50.36 | 50.36 | 2,247,900 |
| 27 Dec 2022 | 50.15 | 51.02 | 49.54 | 50.84 | 50.84 | 2,643,200 |
| 23 Dec 2022 | 49.96 | 50.21 | 49.54 | 50.17 | 50.17 | 1,837,000 |
| 22 Dec 2022 | 50.14 | 50.39 | 49.01 | 50.14 | 50.14 | 3,015,100 |
| 21 Dec 2022 | 50.07 | 50.37 | 49.82 | 50.33 | 50.33 | 3,579,800 |
| 20 Dec 2022 | 49.85 | 50.35 | 49.59 | 49.93 | 49.93 | 8,072,500 |
| 19 Dec 2022 | 49.00 | 50.28 | 49.00 | 49.95 | 49.95 | 5,556,700 |
| 16 Dec 2022 | 50.40 | 50.87 | 49.47 | 49.71 | 49.71 | 9,392,900 |
| 15 Dec 2022 | 50.90 | 51.49 | 49.92 | 50.76 | 50.76 | 7,366,100 |
| 14 Dec 2022 | 52.98 | 53.35 | 52.07 | 52.30 | 52.30 | 6,972,900 |
| 13 Dec 2022 | 53.63 | 53.80 | 52.51 | 53.17 | 53.17 | 4,534,900 |
| 12 Dec 2022 | 52.22 | 52.69 | 51.77 | 52.63 | 52.63 | 3,590,500 |
| 09 Dec 2022 | 52.44 | 53.10 | 52.26 | 52.38 | 52.38 | 4,494,200 |
| 08 Dec 2022 | 52.43 | 53.16 | 52.10 | 52.62 | 52.62 | 3,184,800 |
| 07 Dec 2022 | 51.48 | 52.77 | 51.33 | 52.35 | 52.35 | 5,133,900 |
| 06 Dec 2022 | 51.00 | 51.87 | 50.88 | 51.51 | 51.51 | 4,969,200 |
| 05 Dec 2022 | 52.78 | 52.98 | 51.13 | 51.30 | 51.30 | 5,018,300 |
| 02 Dec 2022 | 51.88 | 53.61 | 51.78 | 53.22 | 53.22 | 7,442,900 |
| 01 Dec 2022 | 56.50 | 56.92 | 52.30 | 52.38 | 52.38 | 11,120,100 |
| 01 Dec 2022 | 0.29 Dividend | |||||
| 30 Nov 2022 | 55.48 | 56.55 | 54.89 | 56.53 | 56.24 | 7,416,300 |
| 29 Nov 2022 | 55.01 | 55.86 | 54.72 | 55.34 | 55.06 | 3,962,100 |
| 28 Nov 2022 | 55.70 | 56.03 | 55.02 | 55.19 | 54.91 | 4,321,100 |
| 25 Nov 2022 | 56.46 | 56.73 | 55.70 | 56.00 | 55.71 | 2,125,100 |
| 23 Nov 2022 | 55.39 | 56.46 | 55.32 | 56.30 | 56.01 | 3,460,400 |
| 22 Nov 2022 | 55.83 | 55.84 | 54.76 | 55.32 | 55.04 | 3,429,800 |
| 21 Nov 2022 | 55.03 | 56.51 | 55.03 | 55.83 | 55.54 | 2,537,100 |
| 18 Nov 2022 | 55.00 | 55.29 | 54.52 | 55.00 | 54.72 | 4,643,500 |
| 17 Nov 2022 | 54.28 | 54.59 | 53.70 | 54.32 | 54.04 | 5,058,500 |
| 16 Nov 2022 | 54.56 | 55.61 | 54.56 | 54.94 | 54.66 | 5,892,600 |
| 15 Nov 2022 | 54.03 | 54.88 | 53.66 | 54.34 | 54.06 | 4,134,100 |
| 14 Nov 2022 | 54.86 | 55.05 | 53.63 | 53.68 | 53.40 | 4,128,600 |
| 11 Nov 2022 | 53.97 | 55.18 | 53.80 | 54.88 | 54.60 | 10,218,300 |
| 10 Nov 2022 | 53.34 | 54.12 | 52.89 | 53.73 | 53.45 | 5,843,300 |
| 09 Nov 2022 | 52.81 | 53.06 | 51.63 | 51.65 | 51.39 | 3,358,200 |
| 08 Nov 2022 | 52.27 | 53.26 | 51.01 | 52.65 | 52.38 | 4,665,200 |
| 07 Nov 2022 | 50.80 | 52.35 | 50.65 | 52.34 | 52.07 | 4,623,300 |
| 04 Nov 2022 | 50.86 | 50.96 | 49.83 | 50.58 | 50.32 | 3,864,000 |
| 03 Nov 2022 | 51.41 | 51.41 | 50.43 | 50.44 | 50.18 | 3,176,700 |
| 02 Nov 2022 | 53.48 | 53.98 | 51.91 | 51.93 | 51.66 | 3,947,000 |
| 01 Nov 2022 | 54.69 | 54.97 | 53.71 | 53.74 | 53.46 | 3,555,600 |
| 31 Oct 2022 | 54.88 | 55.05 | 54.13 | 54.35 | 54.07 | 4,766,700 |
| 28 Oct 2022 | 53.60 | 55.63 | 53.60 | 55.00 | 54.72 | 6,383,000 |
| 27 Oct 2022 | 57.45 | 57.62 | 53.57 | 53.97 | 53.69 | 8,921,400 |
| 26 Oct 2022 | 57.48 | 58.12 | 57.09 | 57.63 | 57.33 | 5,030,900 |
| 25 Oct 2022 | 56.19 | 57.20 | 55.96 | 57.11 | 56.82 | 4,747,400 |
| 24 Oct 2022 | 56.92 | 57.36 | 56.18 | 56.43 | 56.14 | 3,902,100 |
| 21 Oct 2022 | 54.90 | 56.54 | 54.33 | 56.43 | 56.14 | 4,516,000 |
| 20 Oct 2022 | 55.62 | 56.34 | 54.89 | 55.00 | 54.72 | 3,831,100 |
| 19 Oct 2022 | 55.40 | 56.48 | 54.53 | 55.32 | 55.04 | 6,516,600 |
| 18 Oct 2022 | 56.63 | 56.81 | 55.45 | 55.60 | 55.31 | 4,374,200 |
| 17 Oct 2022 | 55.26 | 55.87 | 54.87 | 55.25 | 54.97 | 4,559,100 |
| 14 Oct 2022 | 56.42 | 56.75 | 54.40 | 54.50 | 54.22 | 3,896,000 |
| 13 Oct 2022 | 54.30 | 56.41 | 53.85 | 56.08 | 55.79 | 4,562,100 |
| 12 Oct 2022 | 55.64 | 55.64 | 54.86 | 55.00 | 54.72 | 2,391,400 |
| 11 Oct 2022 | 54.91 | 56.16 | 54.49 | 55.81 | 55.52 | 3,161,800 |
| 10 Oct 2022 | 55.88 | 56.00 | 54.52 | 54.98 | 54.70 | 1,937,900 |
| 07 Oct 2022 | 55.89 | 56.14 | 55.26 | 55.62 | 55.33 | 2,686,600 |
| 06 Oct 2022 | 57.53 | 57.70 | 55.96 | 56.25 | 55.96 | 3,195,900 |
| 05 Oct 2022 | 56.94 | 58.23 | 56.72 | 57.71 | 57.41 | 2,320,300 |
| 04 Oct 2022 | 56.17 | 57.61 | 56.07 | 57.45 | 57.16 | 3,320,900 |
| 03 Oct 2022 | 54.25 | 55.93 | 53.81 | 55.62 | 55.33 | 3,253,800 |
| 30 Sept 2022 | 55.50 | 55.71 | 53.85 | 53.86 | 53.58 | 3,972,800 |
| 29 Sept 2022 | 55.42 | 55.98 | 54.68 | 55.30 | 55.02 | 3,165,000 |
| 28 Sept 2022 | 54.87 | 55.92 | 54.55 | 55.56 | 55.27 | 3,031,500 |
| 27 Sept 2022 | 55.34 | 55.51 | 53.78 | 54.30 | 54.02 | 2,546,600 |
| 26 Sept 2022 | 55.16 | 55.49 | 53.82 | 54.91 | 54.63 | 2,646,700 |
| 23 Sept 2022 | 55.19 | 55.58 | 54.56 | 55.41 | 55.13 | 2,610,800 |
| 22 Sept 2022 | 55.22 | 55.99 | 55.00 | 55.37 | 55.09 | 2,752,000 |
| 21 Sept 2022 | 56.54 | 57.09 | 55.45 | 55.47 | 55.19 | 1,903,300 |
| 20 Sept 2022 | 58.03 | 58.03 | 56.19 | 56.58 | 56.29 | 1,900,500 |
| 19 Sept 2022 | 57.89 | 58.58 | 56.61 | 58.43 | 58.13 | 2,660,300 |
| 16 Sept 2022 | 58.73 | 58.83 | 58.10 | 58.18 | 57.88 | 4,271,000 |
| 15 Sept 2022 | 59.12 | 60.33 | 58.58 | 58.97 | 58.67 | 2,788,700 |
| 14 Sept 2022 | 58.30 | 59.48 | 58.15 | 59.11 | 58.81 | 3,048,500 |
| 13 Sept 2022 | 58.74 | 59.17 | 57.98 | 58.13 | 57.83 | 2,121,700 |
| 12 Sept 2022 | 59.78 | 60.39 | 59.64 | 59.78 | 59.47 | 2,252,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
