Baxter International Inc. (BAX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

33.91

+0.13

(+0.38%)

At close: 04:00PM EDT

33.40

-0.51

(-1.50%)

After hours:

07:24PM EDT

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2024	33.51	34.19	33.46	33.91	33.91	4,010,300
Jun 14, 2024	33.56	33.83	33.41	33.78	33.78	4,085,300
Jun 13, 2024	33.15	33.79	32.91	33.74	33.74	5,476,800
Jun 12, 2024	33.16	33.52	32.90	33.31	33.31	4,349,100
Jun 11, 2024	32.84	32.89	32.48	32.87	32.87	4,440,000
Jun 10, 2024	33.08	33.13	32.69	32.89	32.89	4,333,600
Jun 07, 2024	33.15	33.41	32.88	33.16	33.16	5,069,500
Jun 06, 2024	33.15	33.53	32.96	33.32	33.32	4,845,900
Jun 05, 2024	33.27	33.27	32.76	33.19	33.19	7,123,300
Jun 04, 2024	34.00	34.16	33.24	33.30	33.30	5,622,200
Jun 03, 2024	33.90	34.38	33.71	34.08	34.08	4,443,500
May 31, 2024	33.23	34.11	33.20	34.09	34.09	5,923,100
May 31, 2024	0.29 Dividend
May 30, 2024	33.00	33.58	33.00	33.43	33.14	3,888,900
May 29, 2024	33.70	33.87	33.15	33.19	32.90	4,258,800
May 28, 2024	33.76	34.09	33.52	33.85	33.56	3,571,400
May 24, 2024	34.36	34.39	33.78	33.90	33.61	4,982,200
May 23, 2024	34.04	34.20	33.58	34.00	33.71	6,329,300
May 22, 2024	34.38	34.70	34.35	34.35	34.05	2,781,300
May 21, 2024	35.02	35.10	34.42	34.45	34.15	4,961,100
May 20, 2024	35.20	35.34	34.92	35.02	34.72	2,307,400
May 17, 2024	35.18	35.44	34.88	35.25	34.94	3,583,400
May 16, 2024	35.48	35.58	35.12	35.17	34.86	5,884,000
May 15, 2024	35.36	35.57	35.24	35.43	35.12	4,906,900
May 14, 2024	35.47	35.76	34.94	35.24	34.93	4,472,900
May 13, 2024	35.70	36.08	35.39	35.43	35.12	4,461,700
May 10, 2024	35.62	36.15	35.55	35.69	35.38	3,963,000
May 09, 2024	35.75	35.95	35.57	35.95	35.64	5,067,900
May 08, 2024	35.99	36.21	35.71	35.75	35.44	5,194,200
May 07, 2024	36.77	36.81	35.97	36.12	35.81	5,717,600
May 06, 2024	37.05	37.10	36.28	36.51	36.19	5,784,400
May 03, 2024	37.23	37.43	36.50	36.89	36.57	6,246,800
May 02, 2024	39.10	39.15	36.20	36.91	36.59	10,810,800
May 01, 2024	40.13	40.70	39.96	40.34	39.99	3,358,200
Apr 30, 2024	40.30	40.71	40.05	40.37	40.02	3,465,100
Apr 29, 2024	40.18	40.96	40.07	40.64	40.29	3,263,000
Apr 26, 2024	40.21	40.42	39.97	40.13	39.78	2,013,200
Apr 25, 2024	40.75	40.79	39.77	40.23	39.88	3,568,000
Apr 24, 2024	40.78	41.06	40.54	40.93	40.57	2,161,900
Apr 23, 2024	40.40	41.18	40.25	41.02	40.66	2,646,300
Apr 22, 2024	39.78	40.82	39.53	40.40	40.05	3,272,900
Apr 19, 2024	39.93	40.08	39.39	39.47	39.13	2,808,400
Apr 18, 2024	39.74	39.74	39.29	39.65	39.31	2,332,100
Apr 17, 2024	39.71	39.85	39.46	39.52	39.18	2,809,400
Apr 16, 2024	40.00	40.05	39.35	39.57	39.23	2,658,800
Apr 15, 2024	40.71	40.85	39.82	40.04	39.69	3,062,100
Apr 12, 2024	41.74	41.90	40.21	40.33	39.98	4,126,900
Apr 11, 2024	42.44	42.48	41.69	42.12	41.75	3,060,600
Apr 10, 2024	42.24	42.27	41.33	42.00	41.64	3,615,400
Apr 09, 2024	42.41	42.86	42.17	42.83	42.46	2,773,000
Apr 08, 2024	42.55	42.78	42.10	42.25	41.88	2,397,900
Apr 05, 2024	42.45	42.80	42.38	42.62	42.25	2,970,200
Apr 04, 2024	43.58	43.70	42.38	42.63	42.26	3,126,300
Apr 03, 2024	42.96	43.72	42.75	43.28	42.90	2,544,700
Apr 02, 2024	42.98	43.31	42.68	42.91	42.54	2,900,600
Apr 01, 2024	43.50	43.99	43.05	43.55	43.17	4,552,700
Mar 28, 2024	42.74	43.12	42.61	42.74	42.37	3,951,700
Mar 27, 2024	41.85	42.79	41.74	42.69	42.32	4,168,600
Mar 26, 2024	41.84	41.92	41.25	41.54	41.18	4,566,400
Mar 25, 2024	42.15	42.33	41.56	41.79	41.43	4,388,200
Mar 22, 2024	42.07	42.22	41.59	41.94	41.58	2,060,500
Mar 21, 2024	41.98	42.35	41.48	42.01	41.65	3,736,100
Mar 20, 2024	41.92	42.15	41.58	41.83	41.47	2,059,700
Mar 19, 2024	41.55	41.98	41.44	41.95	41.59	3,372,300
Mar 18, 2024	41.64	41.93	41.24	41.54	41.18	2,697,300
Mar 15, 2024	41.31	41.91	41.30	41.61	41.25	5,489,400
Mar 14, 2024	42.40	42.64	41.67	42.02	41.66	3,795,700
Mar 13, 2024	42.96	43.35	42.37	42.68	42.31	3,852,000
Mar 12, 2024	43.26	43.37	42.82	42.89	42.52	3,648,600
Mar 11, 2024	43.65	43.97	43.38	43.48	43.10	1,973,200
Mar 08, 2024	43.38	44.01	43.29	43.77	43.39	2,816,300
Mar 07, 2024	43.30	43.68	43.04	43.49	43.11	3,949,700
Mar 06, 2024	42.45	43.02	42.07	42.99	42.62	3,445,700
Mar 05, 2024	43.56	43.93	42.24	42.41	42.04	6,879,200
Mar 04, 2024	41.00	42.64	40.84	42.50	42.13	6,431,100
Mar 01, 2024	40.92	41.21	40.27	41.01	40.65	2,825,000
Feb 29, 2024	41.40	41.40	40.61	40.92	40.57	5,249,100
Feb 29, 2024	0.29 Dividend
Feb 28, 2024	41.64	41.65	41.16	41.56	40.91	2,792,000
Feb 27, 2024	41.92	42.18	41.56	41.85	41.20	2,137,600
Feb 26, 2024	42.44	42.54	41.81	42.00	41.35	2,346,200
Feb 23, 2024	41.99	42.87	41.62	42.55	41.89	3,262,600
Feb 22, 2024	42.07	42.13	41.25	42.01	41.35	4,115,900
Feb 21, 2024	41.67	42.28	41.37	42.23	41.57	3,910,400
Feb 20, 2024	41.16	42.05	41.04	41.77	41.12	5,002,700
Feb 16, 2024	40.91	41.87	40.77	41.22	40.58	5,250,000
Feb 15, 2024	39.75	41.26	39.75	40.94	40.30	6,525,600
Feb 14, 2024	39.75	40.00	39.48	39.64	39.02	4,198,700
Feb 13, 2024	40.03	40.44	39.08	39.62	39.00	3,567,800
Feb 12, 2024	39.69	40.35	39.16	40.31	39.68	3,560,500
Feb 09, 2024	40.50	40.50	38.78	39.55	38.93	4,745,100
Feb 08, 2024	39.00	41.31	38.11	40.46	39.83	7,956,200
Feb 07, 2024	39.80	39.89	39.09	39.38	38.77	5,802,200
Feb 06, 2024	38.54	39.73	38.48	39.71	39.09	3,651,900
Feb 05, 2024	38.70	39.17	38.52	38.53	37.93	2,609,800
Feb 02, 2024	39.03	39.27	38.45	38.98	38.37	2,688,400
Feb 01, 2024	38.56	39.52	38.44	39.19	38.58	2,862,100
Jan 31, 2024	39.00	39.39	38.61	38.69	38.09	3,080,700
Jan 30, 2024	39.17	39.17	38.64	38.70	38.10	2,026,600
Jan 29, 2024	38.61	39.37	38.48	39.08	38.47	3,052,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,587.88-51.22(-0.24%)

S&P 5005,473.23+41.63(+0.77%)

DOW38,778.10+188.94(+0.49%)

CAD/USD0.7280-0.0009(-0.13%)

CRUDE OIL80.19-0.14(-0.17%)

Bitcoin CAD90,053.33-526.88(-0.58%)

Baxter International Inc. (BAX)

S&P/TSX
21,587.88
-51.22(-0.24%)

S&P 500
5,473.23
+41.63(+0.77%)

DOW
38,778.10
+188.94(+0.49%)

CAD/USD
0.7280
-0.0009(-0.13%)

CRUDE OIL
80.19
-0.14(-0.17%)

Bitcoin CAD
90,053.33
-526.88(-0.58%)