Get the news straight to your inbox every day.

Stay in the loop 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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	76.91	78.30	76.83	78.06	78.06	1,895,455
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
23 Nov 2020	76.74	77.02	75.31	75.77	75.29	3,049,400
20 Nov 2020	78.64	78.96	76.99	77.02	76.53	2,878,800
19 Nov 2020	80.33	80.36	78.22	78.88	78.38	2,622,800
18 Nov 2020	80.74	81.38	80.37	80.42	79.91	3,946,100
17 Nov 2020	80.45	80.88	80.08	80.78	80.27	3,877,200
16 Nov 2020	82.83	82.88	80.24	80.98	80.47	3,391,200
13 Nov 2020	81.89	82.80	81.66	82.36	81.84	2,195,000
12 Nov 2020	80.81	82.18	80.52	81.66	81.14	3,289,200
11 Nov 2020	81.99	82.33	80.38	80.93	80.42	5,525,100
10 Nov 2020	81.20	81.90	79.16	81.55	81.03	5,213,100
09 Nov 2020	81.74	82.84	80.87	80.97	80.46	5,990,800
06 Nov 2020	78.15	79.22	77.70	78.93	78.43	3,141,100
05 Nov 2020	77.10	78.40	76.06	77.76	77.27	4,611,000
04 Nov 2020	78.16	78.82	75.52	75.67	75.19	6,719,400
03 Nov 2020	78.80	80.21	77.22	77.26	76.77	3,807,700
02 Nov 2020	78.15	79.76	77.87	78.67	78.17	2,228,800
30 Oct 2020	77.26	78.12	76.03	77.57	77.08	2,644,200
29 Oct 2020	79.07	79.91	77.09	78.08	77.59	3,326,400
28 Oct 2020	79.44	79.94	78.11	78.15	77.66	3,098,600
27 Oct 2020	80.59	82.00	80.33	80.62	80.11	3,333,400
26 Oct 2020	80.26	80.93	79.53	80.01	79.50	2,380,600
23 Oct 2020	81.73	81.93	80.84	81.09	80.58	1,677,000
22 Oct 2020	81.87	82.42	81.27	81.45	80.94	1,933,800
21 Oct 2020	81.32	82.23	80.79	81.74	81.22	2,788,100
20 Oct 2020	81.51	81.84	80.78	81.14	80.63	3,188,200
19 Oct 2020	81.87	82.61	80.75	81.19	80.68	2,627,900
16 Oct 2020	80.63	82.31	80.63	81.82	81.30	1,779,800
15 Oct 2020	79.24	80.73	79.23	80.56	80.05	2,154,200
14 Oct 2020	80.32	81.34	80.00	80.04	79.53	1,658,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,943.00-57.60(-0.82%)

ASX 2006,710.80-49.90(-0.74%)

AUD/USD0.7682-0.0038(-0.49%)

Get the news straight to your inbox every day.

Baxter International Inc. (BAX)

ALL ORDS
6,943.00
-57.60(-0.82%)

ASX 200
6,710.80
-49.90(-0.74%)

AUD/USD
0.7682
-0.0038(-0.49%)