Australia markets open in 1 hour 9 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202186.2686.8585.9086.5686.562,875,600
15 Apr 202184.7086.4284.6585.8085.802,879,700
14 Apr 202184.8084.9484.1784.6484.641,576,500
13 Apr 202183.7885.2583.7384.7984.791,504,700
12 Apr 202185.0085.4984.3884.5484.541,726,300
09 Apr 202184.3184.9383.8084.9284.922,781,300
08 Apr 202184.8485.2983.9584.0084.002,174,700
07 Apr 202185.0485.2384.3084.6984.691,017,000
06 Apr 202184.6685.2684.4384.9284.921,885,800
05 Apr 202184.7585.7084.3485.2885.281,893,900
01 Apr 202184.1384.5483.3884.3284.322,298,600
31 Mar 202185.6585.8684.2984.3484.343,100,200
30 Mar 202185.7786.3885.1285.5885.583,778,900
29 Mar 202185.4886.5684.7286.0386.033,124,000
26 Mar 202183.4186.0983.1785.9585.954,619,900
25 Mar 202182.5383.6282.1383.4183.413,634,900
24 Mar 202181.1982.4581.0382.0882.082,282,900
23 Mar 202181.4082.5881.2581.6081.602,732,400
22 Mar 202179.8081.5479.5181.2481.243,121,400
19 Mar 202179.7980.8379.4780.3080.303,972,400
18 Mar 202179.5980.5279.5179.8679.862,060,100
17 Mar 202179.1380.2178.6879.6979.693,791,300
16 Mar 202178.6878.9678.0378.9378.931,919,600
15 Mar 202178.0178.6977.5678.6778.671,482,700
12 Mar 202178.0078.3877.5577.9677.961,462,500
11 Mar 202177.6478.0477.1177.7477.741,637,600
10 Mar 202177.3577.8776.9677.7277.722,089,400
09 Mar 202178.5579.1677.2477.2777.271,976,500
08 Mar 202178.2179.3077.6578.2878.281,553,500
05 Mar 202176.9178.3076.8378.0678.062,456,400
04 Mar 202177.1777.2875.9076.4276.423,918,600
03 Mar 202177.2677.5876.5177.1577.152,469,700
02 Mar 202178.4278.9977.6377.6877.683,433,400
01 Mar 202178.0778.3977.6077.9477.943,914,100
26 Feb 202178.8178.9476.8077.6977.694,875,000
25 Feb 202178.2278.9077.9878.6578.652,613,100
25 Feb 20210.245 Dividend
24 Feb 202178.2578.6777.4878.5178.272,503,700
23 Feb 202179.4580.3977.9578.1477.903,434,400
22 Feb 202177.9579.1077.6878.8778.622,653,500
19 Feb 202178.8379.1477.8578.4478.202,926,400
18 Feb 202177.8079.3377.5378.8378.582,185,400
17 Feb 202177.3477.8776.8577.6877.443,570,500
16 Feb 202178.6879.0977.2677.8077.562,665,800
12 Feb 202178.0078.9877.7678.7378.483,541,700
11 Feb 202178.1378.1777.6277.8677.621,798,900
10 Feb 202177.5378.0677.0377.6177.375,499,600
09 Feb 202177.6577.7276.7676.9976.751,804,000
08 Feb 202177.5478.1777.0177.6077.362,204,600
05 Feb 202177.4878.0677.1477.3077.061,824,500
04 Feb 202176.6880.4976.5677.1876.943,495,700
03 Feb 202176.3377.8775.8477.2977.052,488,900
02 Feb 202177.0177.8076.4676.5276.284,132,600
01 Feb 202177.4777.9176.1876.3876.143,291,700
29 Jan 202175.2077.7874.9976.8376.594,084,200
28 Jan 202178.2279.2277.1277.1576.914,950,500
27 Jan 202180.1180.4477.7678.0277.782,822,100
26 Jan 202180.0981.0579.1380.8180.561,606,400
25 Jan 202179.4880.7279.1480.1079.851,683,500
22 Jan 202180.0380.1479.5179.5179.261,294,600
21 Jan 202179.1780.3478.8580.0179.762,278,600
20 Jan 202178.6679.7578.5279.5279.272,903,700
19 Jan 202180.5680.6578.5678.8378.583,018,100
15 Jan 202180.0580.2779.2280.0479.791,646,200
14 Jan 202181.9782.3879.8480.0579.803,308,800
13 Jan 202180.4282.8580.2482.4082.144,140,100
12 Jan 202182.0482.3679.8980.5680.312,897,700
11 Jan 202182.2082.8981.3282.4782.212,285,500
08 Jan 202181.5382.1481.0481.7081.451,728,300
07 Jan 202180.9681.7280.3781.4981.241,688,400
06 Jan 202179.6081.4379.6080.9480.693,062,200
05 Jan 202180.1381.7379.4981.2280.972,714,100
04 Jan 202180.4980.9979.3180.1279.873,467,100
31 Dec 202079.2080.2978.7280.2479.991,770,200
30 Dec 202080.1780.3579.1079.2078.951,344,700
29 Dec 202079.8680.4579.7080.0079.751,366,100
28 Dec 202079.8880.1678.8479.2679.011,254,500
24 Dec 202078.8179.6178.6579.5979.34743,200
23 Dec 202079.0079.3978.4478.7578.501,979,200
22 Dec 202078.2779.4878.0878.6678.412,370,300
21 Dec 202080.0480.1278.0379.0578.802,472,200
18 Dec 202080.9881.2680.3380.8680.614,513,700
17 Dec 202080.2681.6380.0181.0480.792,471,400
16 Dec 202079.6480.9179.3880.0079.752,331,400
15 Dec 202078.3079.9578.1879.6279.372,975,800
14 Dec 202079.8180.6078.8278.8378.583,686,800
11 Dec 202078.7279.5177.7379.3479.093,881,500
10 Dec 202079.5880.0779.1279.1678.912,793,700
09 Dec 202077.9680.6077.9279.3079.055,307,900
08 Dec 202077.5478.2676.7977.9377.693,628,600
07 Dec 202077.7978.6477.5077.7777.533,816,400
04 Dec 202076.2078.2876.1078.0077.763,223,500
03 Dec 202075.5376.5275.3876.3276.085,419,500
03 Dec 20200.245 Dividend
02 Dec 202075.8176.3674.7976.3575.874,112,900
01 Dec 202076.6177.0975.4075.5175.033,038,300
30 Nov 202076.1276.8975.6176.0775.595,824,500
27 Nov 202075.7676.2475.3675.9775.49811,800
25 Nov 202076.1576.1675.2075.3974.911,910,700
24 Nov 202076.0176.5675.2876.0375.554,588,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...