Singapore markets closed

Baxter International Inc. (BAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.01+0.09 (+0.22%)
At close: 04:00PM EST
42.01 +1.00 (+2.44%)
After hours: 07:15PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202440.9241.2140.2741.0141.012,825,000
29 Feb 202441.4041.4040.6140.9240.925,249,100
29 Feb 20240.29 Dividend
28 Feb 202441.6441.6541.1641.5641.272,792,000
27 Feb 202441.9242.1841.5641.8541.562,137,600
26 Feb 202442.4442.5441.8142.0041.712,346,200
23 Feb 202441.9942.8741.6242.5542.253,262,600
22 Feb 202442.0742.1341.2542.0141.724,115,900
21 Feb 202441.6742.2841.3742.2341.943,910,400
20 Feb 202441.1642.0541.0441.7741.485,002,700
16 Feb 202440.9141.8740.7741.2240.935,250,000
15 Feb 202439.7541.2639.7540.9440.656,525,600
14 Feb 202439.7540.0039.4839.6439.364,198,700
13 Feb 202440.0340.4439.0839.6239.343,567,800
12 Feb 202439.6940.3539.1640.3140.033,560,500
09 Feb 202440.5040.5038.7839.5539.274,745,100
08 Feb 202439.0041.3138.1140.4640.187,956,200
07 Feb 202439.8039.8939.0939.3839.115,802,200
06 Feb 202438.5439.7338.4839.7139.433,651,900
05 Feb 202438.7039.1738.5238.5338.262,609,800
02 Feb 202439.0339.2738.4538.9838.712,688,400
01 Feb 202438.5639.5238.4439.1938.922,862,100
31 Jan 202439.0039.3938.6138.6938.423,080,700
30 Jan 202439.1739.1738.6438.7038.432,026,600
29 Jan 202438.6139.3738.4839.0838.813,052,800
26 Jan 202439.2139.3238.6338.7938.522,228,900
25 Jan 202438.2239.0138.1538.9938.722,840,700
24 Jan 202438.3038.5937.8737.8837.622,073,800
23 Jan 202438.9539.0238.2038.4238.151,882,900
22 Jan 202438.7139.2638.5838.7238.452,799,000
19 Jan 202438.8838.8838.3338.6038.332,790,200
18 Jan 202438.5138.8538.0138.8438.573,508,500
17 Jan 202438.8239.1638.5638.6938.424,003,300
16 Jan 202439.6839.7238.9439.0538.784,272,800
12 Jan 202440.2540.4139.8540.0039.722,910,800
11 Jan 202440.2440.3639.7940.0439.762,459,700
10 Jan 202440.7140.8140.1240.2940.012,353,400
09 Jan 202440.4541.2440.3740.6640.384,144,500
08 Jan 202439.3742.2439.2240.6740.3911,038,200
05 Jan 202438.4839.6538.3839.1638.893,453,700
04 Jan 202438.1638.9737.9538.6338.364,271,400
03 Jan 202438.6038.8838.0538.1337.864,911,700
02 Jan 202438.4739.8038.3138.8538.585,707,000
29 Dec 202338.7238.9938.6038.6638.392,475,600
28 Dec 202338.6438.9738.4138.8038.532,368,800
27 Dec 202338.3438.7638.2938.6638.392,889,200
26 Dec 202338.2738.8338.2038.5838.312,396,200
22 Dec 202339.1539.4638.3038.3838.114,402,800
21 Dec 202338.7139.0138.1338.9138.645,045,500
20 Dec 202338.7138.8838.4938.6038.334,702,400
19 Dec 202338.4538.7238.2838.6938.422,196,900
18 Dec 202338.8538.8538.3238.3338.062,721,400
15 Dec 202338.7539.1738.5138.7038.436,879,700
14 Dec 202338.2739.2138.1438.9538.686,347,000
13 Dec 202336.5737.6736.4137.6337.373,886,800
12 Dec 202336.6136.7935.9636.6936.433,783,500
11 Dec 202336.2036.4936.0836.4236.173,452,800
08 Dec 202336.6336.6736.0836.1535.903,086,500
07 Dec 202336.0736.5835.9136.5336.283,973,800
06 Dec 202335.8536.1335.6235.9335.683,338,700
05 Dec 202336.6936.8035.7235.8035.553,015,700
04 Dec 202336.2737.1836.1736.8936.633,930,700
01 Dec 202336.1036.6735.9536.5536.294,206,900
30 Nov 202336.1736.4035.9136.0835.835,290,200
30 Nov 20230.29 Dividend
29 Nov 202336.3536.8336.2736.4035.862,890,300
28 Nov 202336.3436.5636.1236.3435.802,636,100
27 Nov 202335.9336.5035.9136.4235.883,529,400
24 Nov 202335.8236.2435.8236.0235.481,289,400
22 Nov 202335.9535.9835.7335.8735.342,403,400
21 Nov 202335.7635.8335.5535.7035.172,688,400
20 Nov 202335.5035.8735.2135.6235.093,717,500
17 Nov 202335.6635.7435.2735.4634.934,437,200
16 Nov 202335.2935.5535.0235.4534.925,426,800
15 Nov 202334.3435.3334.2835.3134.785,844,500
14 Nov 202334.0034.7334.0034.3533.844,244,400
13 Nov 202333.2734.1333.0133.7133.219,132,800
10 Nov 202333.0033.0032.5232.8232.334,841,500
09 Nov 202333.9534.0832.8132.8332.344,905,000
08 Nov 202334.4634.4633.8334.0533.543,910,700
07 Nov 202334.4534.5834.1634.2133.704,745,000
06 Nov 202334.0634.6033.8434.4933.984,231,500
03 Nov 202335.0935.2833.5033.9633.456,502,400
02 Nov 202332.8834.5432.2834.2533.748,537,600
01 Nov 202332.4532.8532.2232.7932.305,278,500
31 Oct 202332.0732.4932.0632.4331.955,732,000
30 Oct 202332.4532.5631.7532.0431.564,730,000
27 Oct 202332.6832.7732.0632.1631.684,608,900
26 Oct 202332.0032.6731.8932.4531.975,123,100
25 Oct 202332.3932.4231.8832.1631.684,167,100
24 Oct 202332.9233.2132.4932.5732.094,201,400
23 Oct 202332.5032.9932.5032.8532.364,269,400
20 Oct 202332.5833.1432.5532.6932.205,809,800
19 Oct 202332.0333.2431.7032.6132.126,037,100
18 Oct 202331.8132.4231.6632.0631.587,611,500
17 Oct 202331.6432.5831.3231.8431.376,261,200
16 Oct 202331.8432.3531.0131.9831.508,613,100
13 Oct 202331.5532.1931.4731.8431.376,349,200
12 Oct 202333.0033.3231.6331.7131.2418,394,900
11 Oct 202335.8036.2832.3032.7432.2519,699,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...