Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Baxter International Inc. (BAX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

86.56+0.76 (+0.89%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	86.26	86.85	85.90	86.56	86.56	2,875,600
15 Apr 2021	84.70	86.42	84.65	85.80	85.80	2,879,700
14 Apr 2021	84.80	84.94	84.17	84.64	84.64	1,576,500
13 Apr 2021	83.78	85.25	83.73	84.79	84.79	1,504,700
12 Apr 2021	85.00	85.49	84.38	84.54	84.54	1,726,300
09 Apr 2021	84.31	84.93	83.80	84.92	84.92	2,781,300
08 Apr 2021	84.84	85.29	83.95	84.00	84.00	2,174,700
07 Apr 2021	85.04	85.23	84.30	84.69	84.69	1,017,000
06 Apr 2021	84.66	85.26	84.43	84.92	84.92	1,885,800
05 Apr 2021	84.75	85.70	84.34	85.28	85.28	1,893,900
01 Apr 2021	84.13	84.54	83.38	84.32	84.32	2,298,600
31 Mar 2021	85.65	85.86	84.29	84.34	84.34	3,100,200
30 Mar 2021	85.77	86.38	85.12	85.58	85.58	3,778,900
29 Mar 2021	85.48	86.56	84.72	86.03	86.03	3,124,000
26 Mar 2021	83.41	86.09	83.17	85.95	85.95	4,619,900
25 Mar 2021	82.53	83.62	82.13	83.41	83.41	3,634,900
24 Mar 2021	81.19	82.45	81.03	82.08	82.08	2,282,900
23 Mar 2021	81.40	82.58	81.25	81.60	81.60	2,732,400
22 Mar 2021	79.80	81.54	79.51	81.24	81.24	3,121,400
19 Mar 2021	79.79	80.83	79.47	80.30	80.30	3,972,400
18 Mar 2021	79.59	80.52	79.51	79.86	79.86	2,060,100
17 Mar 2021	79.13	80.21	78.68	79.69	79.69	3,791,300
16 Mar 2021	78.68	78.96	78.03	78.93	78.93	1,919,600
15 Mar 2021	78.01	78.69	77.56	78.67	78.67	1,482,700
12 Mar 2021	78.00	78.38	77.55	77.96	77.96	1,462,500
11 Mar 2021	77.64	78.04	77.11	77.74	77.74	1,637,600
10 Mar 2021	77.35	77.87	76.96	77.72	77.72	2,089,400
09 Mar 2021	78.55	79.16	77.24	77.27	77.27	1,976,500
08 Mar 2021	78.21	79.30	77.65	78.28	78.28	1,553,500
05 Mar 2021	76.91	78.30	76.83	78.06	78.06	2,456,400
04 Mar 2021	77.17	77.28	75.90	76.42	76.42	3,918,600
03 Mar 2021	77.26	77.58	76.51	77.15	77.15	2,469,700
02 Mar 2021	78.42	78.99	77.63	77.68	77.68	3,433,400
01 Mar 2021	78.07	78.39	77.60	77.94	77.94	3,914,100
26 Feb 2021	78.81	78.94	76.80	77.69	77.69	4,875,000
25 Feb 2021	78.22	78.90	77.98	78.65	78.65	2,613,100
25 Feb 2021	0.245 Dividend
24 Feb 2021	78.25	78.67	77.48	78.51	78.27	2,503,700
23 Feb 2021	79.45	80.39	77.95	78.14	77.90	3,434,400
22 Feb 2021	77.95	79.10	77.68	78.87	78.62	2,653,500
19 Feb 2021	78.83	79.14	77.85	78.44	78.20	2,926,400
18 Feb 2021	77.80	79.33	77.53	78.83	78.58	2,185,400
17 Feb 2021	77.34	77.87	76.85	77.68	77.44	3,570,500
16 Feb 2021	78.68	79.09	77.26	77.80	77.56	2,665,800
12 Feb 2021	78.00	78.98	77.76	78.73	78.48	3,541,700
11 Feb 2021	78.13	78.17	77.62	77.86	77.62	1,798,900
10 Feb 2021	77.53	78.06	77.03	77.61	77.37	5,499,600
09 Feb 2021	77.65	77.72	76.76	76.99	76.75	1,804,000
08 Feb 2021	77.54	78.17	77.01	77.60	77.36	2,204,600
05 Feb 2021	77.48	78.06	77.14	77.30	77.06	1,824,500
04 Feb 2021	76.68	80.49	76.56	77.18	76.94	3,495,700
03 Feb 2021	76.33	77.87	75.84	77.29	77.05	2,488,900
02 Feb 2021	77.01	77.80	76.46	76.52	76.28	4,132,600
01 Feb 2021	77.47	77.91	76.18	76.38	76.14	3,291,700
29 Jan 2021	75.20	77.78	74.99	76.83	76.59	4,084,200
28 Jan 2021	78.22	79.22	77.12	77.15	76.91	4,950,500
27 Jan 2021	80.11	80.44	77.76	78.02	77.78	2,822,100
26 Jan 2021	80.09	81.05	79.13	80.81	80.56	1,606,400
25 Jan 2021	79.48	80.72	79.14	80.10	79.85	1,683,500
22 Jan 2021	80.03	80.14	79.51	79.51	79.26	1,294,600
21 Jan 2021	79.17	80.34	78.85	80.01	79.76	2,278,600
20 Jan 2021	78.66	79.75	78.52	79.52	79.27	2,903,700
19 Jan 2021	80.56	80.65	78.56	78.83	78.58	3,018,100
15 Jan 2021	80.05	80.27	79.22	80.04	79.79	1,646,200
14 Jan 2021	81.97	82.38	79.84	80.05	79.80	3,308,800
13 Jan 2021	80.42	82.85	80.24	82.40	82.14	4,140,100
12 Jan 2021	82.04	82.36	79.89	80.56	80.31	2,897,700
11 Jan 2021	82.20	82.89	81.32	82.47	82.21	2,285,500
08 Jan 2021	81.53	82.14	81.04	81.70	81.45	1,728,300
07 Jan 2021	80.96	81.72	80.37	81.49	81.24	1,688,400
06 Jan 2021	79.60	81.43	79.60	80.94	80.69	3,062,200
05 Jan 2021	80.13	81.73	79.49	81.22	80.97	2,714,100
04 Jan 2021	80.49	80.99	79.31	80.12	79.87	3,467,100
31 Dec 2020	79.20	80.29	78.72	80.24	79.99	1,770,200
30 Dec 2020	80.17	80.35	79.10	79.20	78.95	1,344,700
29 Dec 2020	79.86	80.45	79.70	80.00	79.75	1,366,100
28 Dec 2020	79.88	80.16	78.84	79.26	79.01	1,254,500
24 Dec 2020	78.81	79.61	78.65	79.59	79.34	743,200
23 Dec 2020	79.00	79.39	78.44	78.75	78.50	1,979,200
22 Dec 2020	78.27	79.48	78.08	78.66	78.41	2,370,300
21 Dec 2020	80.04	80.12	78.03	79.05	78.80	2,472,200
18 Dec 2020	80.98	81.26	80.33	80.86	80.61	4,513,700
17 Dec 2020	80.26	81.63	80.01	81.04	80.79	2,471,400
16 Dec 2020	79.64	80.91	79.38	80.00	79.75	2,331,400
15 Dec 2020	78.30	79.95	78.18	79.62	79.37	2,975,800
14 Dec 2020	79.81	80.60	78.82	78.83	78.58	3,686,800
11 Dec 2020	78.72	79.51	77.73	79.34	79.09	3,881,500
10 Dec 2020	79.58	80.07	79.12	79.16	78.91	2,793,700
09 Dec 2020	77.96	80.60	77.92	79.30	79.05	5,307,900
08 Dec 2020	77.54	78.26	76.79	77.93	77.69	3,628,600
07 Dec 2020	77.79	78.64	77.50	77.77	77.53	3,816,400
04 Dec 2020	76.20	78.28	76.10	78.00	77.76	3,223,500
03 Dec 2020	75.53	76.52	75.38	76.32	76.08	5,419,500
03 Dec 2020	0.245 Dividend
02 Dec 2020	75.81	76.36	74.79	76.35	75.87	4,112,900
01 Dec 2020	76.61	77.09	75.40	75.51	75.03	3,038,300
30 Nov 2020	76.12	76.89	75.61	76.07	75.59	5,824,500
27 Nov 2020	75.76	76.24	75.36	75.97	75.49	811,800
25 Nov 2020	76.15	76.16	75.20	75.39	74.91	1,910,700
24 Nov 2020	76.01	76.56	75.28	76.03	75.55	4,588,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

AUD/USD0.7729-0.0026(-0.34%)

ASX 2007,063.50+4.90(+0.07%)

Get the latest business, economy and property news, delivered straight to you.

Baxter International Inc. (BAX)

ALL ORDS
7,325.80
+8.30(+0.11%)

AUD/USD
0.7729
-0.0026(-0.34%)

ASX 200
7,063.50
+4.90(+0.07%)