Australia markets closed

Baxter International Inc. (BAX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.06+1.64 (+2.15%)
At close: 4:00PM EST

78.06 0.00 (0.00%)
After hours: 4:29PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202176.9178.3076.8378.0678.061,895,455
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
23 Nov 202076.7477.0275.3175.7775.293,049,400
20 Nov 202078.6478.9676.9977.0276.532,878,800
19 Nov 202080.3380.3678.2278.8878.382,622,800
18 Nov 202080.7481.3880.3780.4279.913,946,100
17 Nov 202080.4580.8880.0880.7880.273,877,200
16 Nov 202082.8382.8880.2480.9880.473,391,200
13 Nov 202081.8982.8081.6682.3681.842,195,000
12 Nov 202080.8182.1880.5281.6681.143,289,200
11 Nov 202081.9982.3380.3880.9380.425,525,100
10 Nov 202081.2081.9079.1681.5581.035,213,100
09 Nov 202081.7482.8480.8780.9780.465,990,800
06 Nov 202078.1579.2277.7078.9378.433,141,100
05 Nov 202077.1078.4076.0677.7677.274,611,000
04 Nov 202078.1678.8275.5275.6775.196,719,400
03 Nov 202078.8080.2177.2277.2676.773,807,700
02 Nov 202078.1579.7677.8778.6778.172,228,800
30 Oct 202077.2678.1276.0377.5777.082,644,200
29 Oct 202079.0779.9177.0978.0877.593,326,400
28 Oct 202079.4479.9478.1178.1577.663,098,600
27 Oct 202080.5982.0080.3380.6280.113,333,400
26 Oct 202080.2680.9379.5380.0179.502,380,600
23 Oct 202081.7381.9380.8481.0980.581,677,000
22 Oct 202081.8782.4281.2781.4580.941,933,800
21 Oct 202081.3282.2380.7981.7481.222,788,100
20 Oct 202081.5181.8480.7881.1480.633,188,200
19 Oct 202081.8782.6180.7581.1980.682,627,900
16 Oct 202080.6382.3180.6381.8281.301,779,800
15 Oct 202079.2480.7379.2380.5680.052,154,200
14 Oct 202080.3281.3480.0080.0479.531,658,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...