Singapore markets close in 53 minutes

Baxter International Inc. (BAX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.28+0.59 (+1.29%)
At close: 04:00PM EST
46.28 0.00 (0.00%)
After hours: 07:57PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202345.8946.3745.3046.2846.287,610,500
31 Jan 202345.3045.7644.7645.6945.695,078,800
30 Jan 202345.9446.1645.0745.1445.144,313,600
27 Jan 202346.0446.3345.8046.0046.002,936,800
26 Jan 202346.3146.3745.8546.1646.163,086,800
25 Jan 202344.5046.2644.4146.1446.144,504,200
24 Jan 202344.8945.2944.5644.9144.914,432,400
23 Jan 202344.0045.5943.9945.1445.147,252,900
20 Jan 202343.7444.0043.2543.8843.889,199,200
19 Jan 202344.0044.1543.3643.6443.6412,849,500
18 Jan 202344.8044.9843.9244.0044.007,749,400
17 Jan 202345.0345.1244.2344.7444.746,301,800
13 Jan 202344.9745.0644.3344.8444.846,519,100
12 Jan 202345.3945.6444.7445.0945.098,526,900
11 Jan 202345.9046.0245.2745.4445.445,362,600
10 Jan 202345.3246.4245.0245.7445.745,839,600
09 Jan 202347.6047.9544.4744.7044.7013,897,300
06 Jan 202350.0050.3847.8648.4548.4511,097,600
05 Jan 202351.8353.1251.8352.5752.573,051,500
04 Jan 202351.6152.5051.5052.3352.333,266,600
03 Jan 202350.4051.3650.1151.0451.042,787,400
30 Dec 202250.8151.0450.4550.9750.971,822,700
29 Dec 202250.7251.4450.6351.1251.122,884,900
28 Dec 202251.0651.7050.2850.3650.362,247,900
27 Dec 202250.1551.0249.5450.8450.842,643,200
23 Dec 202249.9650.2149.5450.1750.171,837,000
22 Dec 202250.1450.3949.0150.1450.143,015,100
21 Dec 202250.0750.3749.8250.3350.333,579,800
20 Dec 202249.8550.3549.5949.9349.938,072,500
19 Dec 202249.0050.2849.0049.9549.955,556,700
16 Dec 202250.4050.8749.4749.7149.719,392,900
15 Dec 202250.9051.4949.9250.7650.767,366,100
14 Dec 202252.9853.3552.0752.3052.306,972,900
13 Dec 202253.6353.8052.5153.1753.174,534,900
12 Dec 202252.2252.6951.7752.6352.633,590,500
09 Dec 202252.4453.1052.2652.3852.384,494,200
08 Dec 202252.4353.1652.1052.6252.623,184,800
07 Dec 202251.4852.7751.3352.3552.355,133,900
06 Dec 202251.0051.8750.8851.5151.514,969,200
05 Dec 202252.7852.9851.1351.3051.305,018,300
02 Dec 202251.8853.6151.7853.2253.227,442,900
01 Dec 202256.5056.9252.3052.3852.3811,120,100
01 Dec 20220.29 Dividend
30 Nov 202255.4856.5554.8956.5356.247,416,300
29 Nov 202255.0155.8654.7255.3455.063,962,100
28 Nov 202255.7056.0355.0255.1954.914,321,100
25 Nov 202256.4656.7355.7056.0055.712,125,100
23 Nov 202255.3956.4655.3256.3056.013,460,400
22 Nov 202255.8355.8454.7655.3255.043,429,800
21 Nov 202255.0356.5155.0355.8355.542,537,100
18 Nov 202255.0055.2954.5255.0054.724,643,500
17 Nov 202254.2854.5953.7054.3254.045,058,500
16 Nov 202254.5655.6154.5654.9454.665,892,600
15 Nov 202254.0354.8853.6654.3454.064,134,100
14 Nov 202254.8655.0553.6353.6853.404,128,600
11 Nov 202253.9755.1853.8054.8854.6010,218,300
10 Nov 202253.3454.1252.8953.7353.455,843,300
09 Nov 202252.8153.0651.6351.6551.393,358,200
08 Nov 202252.2753.2651.0152.6552.384,665,200
07 Nov 202250.8052.3550.6552.3452.074,623,300
04 Nov 202250.8650.9649.8350.5850.323,864,000
03 Nov 202251.4151.4150.4350.4450.183,176,700
02 Nov 202253.4853.9851.9151.9351.663,947,000
01 Nov 202254.6954.9753.7153.7453.463,555,600
31 Oct 202254.8855.0554.1354.3554.074,766,700
28 Oct 202253.6055.6353.6055.0054.726,383,000
27 Oct 202257.4557.6253.5753.9753.698,921,400
26 Oct 202257.4858.1257.0957.6357.335,030,900
25 Oct 202256.1957.2055.9657.1156.824,747,400
24 Oct 202256.9257.3656.1856.4356.143,902,100
21 Oct 202254.9056.5454.3356.4356.144,516,000
20 Oct 202255.6256.3454.8955.0054.723,831,100
19 Oct 202255.4056.4854.5355.3255.046,516,600
18 Oct 202256.6356.8155.4555.6055.314,374,200
17 Oct 202255.2655.8754.8755.2554.974,559,100
14 Oct 202256.4256.7554.4054.5054.223,896,000
13 Oct 202254.3056.4153.8556.0855.794,562,100
12 Oct 202255.6455.6454.8655.0054.722,391,400
11 Oct 202254.9156.1654.4955.8155.523,161,800
10 Oct 202255.8856.0054.5254.9854.701,937,900
07 Oct 202255.8956.1455.2655.6255.332,686,600
06 Oct 202257.5357.7055.9656.2555.963,195,900
05 Oct 202256.9458.2356.7257.7157.412,320,300
04 Oct 202256.1757.6156.0757.4557.163,320,900
03 Oct 202254.2555.9353.8155.6255.333,253,800
30 Sept 202255.5055.7153.8553.8653.583,972,800
29 Sept 202255.4255.9854.6855.3055.023,165,000
28 Sept 202254.8755.9254.5555.5655.273,031,500
27 Sept 202255.3455.5153.7854.3054.022,546,600
26 Sept 202255.1655.4953.8254.9154.632,646,700
23 Sept 202255.1955.5854.5655.4155.132,610,800
22 Sept 202255.2255.9955.0055.3755.092,752,000
21 Sept 202256.5457.0955.4555.4755.191,903,300
20 Sept 202258.0358.0356.1956.5856.291,900,500
19 Sept 202257.8958.5856.6158.4358.132,660,300
16 Sept 202258.7358.8358.1058.1857.884,271,000
15 Sept 202259.1260.3358.5858.9758.672,788,700
14 Sept 202258.3059.4858.1559.1158.813,048,500
13 Sept 202258.7459.1757.9858.1357.832,121,700
12 Sept 202259.7860.3959.6459.7859.472,252,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...