Indicators

Baxter International (NY: BAX )

34.09 +0.95 (+2.87%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.84	12.96	12.78	12.86	3,950,868	-0.04(-0.29%)
May 27, 2004	12.64	12.90	12.58	12.90	7,437,791	+0.34(+2.67%)
May 26, 2004	12.61	12.73	12.44	12.56	9,148,376	-0.11(-0.90%)
May 25, 2004	12.74	12.83	12.51	12.68	12,270,840	-0.17(-1.31%)
May 24, 2004	12.93	12.97	12.74	12.85	7,182,108	-0.08(-0.63%)
May 21, 2004	12.93	13.08	12.87	12.93	3,461,745	+0.01(+0.06%)
May 20, 2004	12.83	13.02	12.82	12.92	3,794,427	+0.09(+0.67%)
May 19, 2004	13.02	13.08	12.81	12.83	4,888,781	-0.16(-1.26%)
May 18, 2004	12.94	13.08	12.91	13.00	3,792,960	+0.01(+0.06%)
May 17, 2004	13.03	13.09	12.87	12.99	4,601,076	-0.16(-1.24%)
May 14, 2004	13.01	13.36	12.95	13.15	4,646,053	+0.11(+0.88%)
May 13, 2004	12.85	13.06	12.79	13.04	4,601,320	+0.07(+0.54%)
May 12, 2004	12.86	12.98	12.74	12.97	6,306,772	+0.02(+0.19%)
May 11, 2004	12.97	13.16	12.86	12.94	7,215,107	-0.04(-0.35%)
May 10, 2004	13.13	13.20	12.86	12.99	6,579,810	-0.19(-1.43%)
May 07, 2004	13.26	13.38	13.18	13.18	4,116,353	-0.18(-1.35%)
May 06, 2004	13.30	13.41	13.28	13.36	4,170,619	-0.09(-0.64%)
May 05, 2004	13.21	13.50	13.13	13.44	5,975,801	+0.26(+1.99%)
May 04, 2004	13.17	13.28	13.14	13.18	5,019,067	+0.09(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.