Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.908 10.38 9.896 10.37 11,610,969 +0.62(+6.38%)
May 29, 2003 9.765 9.883 9.720 9.752 8,592,513 -0.03(-0.33%)
May 28, 2003 9.703 9.851 9.662 9.785 11,612,923 +0.07(+0.67%)
May 27, 2003 9.601 9.752 9.548 9.720 9,483,052 -0.04(-0.38%)
May 23, 2003 9.724 9.826 9.621 9.756 8,417,140 +0.19(+1.97%)
May 22, 2003 9.429 9.625 9.429 9.568 7,881,741 +0.12(+1.30%)
May 21, 2003 9.339 9.462 9.298 9.445 8,072,502 +0.07(+0.79%)
May 20, 2003 9.253 9.396 9.187 9.371 15,980,378 +0.17(+1.87%)
May 19, 2003 9.216 9.376 9.069 9.200 13,225,469 -0.01(-0.13%)
May 16, 2003 9.752 9.867 8.905 9.212 38,366,732 -0.87(-8.65%)
May 15, 2003 9.826 10.12 9.781 10.08 20,702,974 +0.48(+5.03%)
May 14, 2003 9.580 9.621 9.195 9.601 16,174,802 +0.12(+1.30%)
May 13, 2003 9.339 9.769 9.318 9.478 14,974,063 +0.17(+1.85%)
May 12, 2003 9.171 9.376 9.130 9.306 12,013,983 +0.09(+1.02%)
May 09, 2003 9.220 9.318 9.167 9.212 11,779,502 +0.00(+0.00%)
May 08, 2003 9.363 9.404 9.171 9.212 11,274,391 -0.18(-1.88%)
May 07, 2003 9.396 9.486 9.355 9.388 11,312,494 -0.00(-0.04%)
May 06, 2003 9.457 9.498 9.355 9.392 12,198,881 -0.12(-1.25%)
May 05, 2003 9.613 9.634 9.363 9.511 10,006,483 -0.09(-0.90%)
May 02, 2003 9.429 9.679 9.314 9.597 8,748,101 +0.14(+1.43%)
May 01, 2003 9.412 9.625 9.257 9.462 10,379,210 +0.05(+0.48%)
Apr 30, 2003 9.077 9.560 9.048 9.417 21,277,210 +0.34(+3.79%)
Apr 29, 2003 9.114 9.191 8.995 9.073 11,424,117 -0.07(-0.76%)
Apr 28, 2003 8.884 9.290 8.884 9.142 9,729,502 +0.31(+3.52%)
Apr 25, 2003 8.917 8.987 8.827 8.831 12,182,761 -0.06(-0.69%)
Apr 24, 2003 8.770 9.028 8.610 8.892 17,095,140 +0.12(+1.40%)
Apr 23, 2003 8.311 8.802 8.299 8.770 22,148,210 +0.50(+5.99%)
Apr 22, 2003 7.984 8.332 7.939 8.274 17,489,118 +0.25(+3.06%)
Apr 21, 2003 8.016 8.070 7.832 8.029 10,721,162 +0.10(+1.24%)
Apr 17, 2003 7.820 7.971 7.758 7.930 18,016,944 +0.09(+1.15%)
Apr 16, 2003 8.225 8.233 7.840 7.840 22,472,330 -0.39(-4.73%)
Apr 15, 2003 8.188 8.360 8.147 8.229 20,405,966 +0.04(+0.50%)
Apr 14, 2003 8.094 8.213 8.012 8.188 10,684,524 +0.11(+1.32%)
Apr 11, 2003 7.947 8.209 7.881 8.082 15,488,701 +0.20(+2.49%)
Apr 10, 2003 7.828 7.926 7.824 7.885 9,220,482 +0.07(+0.84%)
Apr 09, 2003 7.816 7.914 7.758 7.820 12,029,615 +0.05(+0.69%)
Apr 08, 2003 7.730 7.857 7.689 7.767 12,071,138 +0.08(+1.01%)
Apr 07, 2003 7.677 8.074 7.677 7.689 15,935,680 +0.05(+0.70%)
Apr 04, 2003 7.808 7.881 7.554 7.636 9,231,474 -0.13(-1.69%)
Apr 03, 2003 7.943 7.975 7.713 7.767 10,810,313 -0.09(-1.15%)
Apr 02, 2003 7.857 7.984 7.758 7.857 15,098,876 +0.26(+3.39%)
Apr 01, 2003 7.664 7.758 7.443 7.599 19,303,416 -0.03(-0.43%)
Mar 31, 2003 7.824 7.824 7.591 7.631 13,467,034 -0.21(-2.71%)
Mar 28, 2003 7.963 8.008 7.779 7.844 11,683,023 -0.16(-1.99%)
Mar 27, 2003 7.967 8.082 7.906 8.004 8,002,157 +0.00(+0.05%)
Mar 26, 2003 8.057 8.115 7.889 8.000 12,526,911 -0.02(-0.31%)
Mar 25, 2003 7.967 8.250 7.840 8.025 16,798,376 +0.06(+0.72%)
Mar 24, 2003 8.229 8.291 7.828 7.967 14,741,536 -0.41(-4.93%)
Mar 21, 2003 8.540 8.540 8.106 8.381 22,889,024 -0.06(-0.68%)
Mar 20, 2003 8.516 8.528 8.340 8.438 12,687,628 -0.16(-1.86%)
Mar 19, 2003 8.389 8.602 8.373 8.598 20,130,450 +0.23(+2.79%)
Mar 18, 2003 8.291 8.442 8.270 8.364 21,895,410 +0.09(+1.14%)
Mar 17, 2003 8.168 8.287 7.926 8.270 36,423,960 +0.23(+2.80%)
Mar 14, 2003 8.847 8.884 7.918 8.045 732,851,264 -0.80(-9.03%)
Mar 13, 2003 9.437 9.822 8.434 8.843 88,216,448 -2.32(-20.79%)
Mar 12, 2003 11.26 11.36 10.94 11.16 8,179,484 -0.20(-1.73%)
Mar 11, 2003 11.58 11.63 11.31 11.36 6,077,702 -0.20(-1.77%)
Mar 10, 2003 11.75 11.81 11.52 11.57 8,933,731 -0.18(-1.57%)
Mar 07, 2003 11.57 11.77 11.56 11.75 5,559,157 +0.02(+0.21%)
Mar 06, 2003 11.66 11.80 11.57 11.73 7,717,360 -0.05(-0.45%)
Mar 05, 2003 11.72 11.85 11.64 11.78 5,609,961 +0.06(+0.52%)
Mar 04, 2003 11.67 11.89 11.67 11.72 7,821,656 +0.02(+0.17%)
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.