Baxter International Inc. (BAX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 40.21 | 40.42 | 39.97 | 40.13 | 40.13 | 2,013,200 |
| Apr 25, 2024 | 40.75 | 40.79 | 39.77 | 40.23 | 40.23 | 3,568,000 |
| Apr 24, 2024 | 40.78 | 41.06 | 40.54 | 40.93 | 40.93 | 2,161,900 |
| Apr 23, 2024 | 40.40 | 41.18 | 40.25 | 41.02 | 41.02 | 2,646,300 |
| Apr 22, 2024 | 39.78 | 40.82 | 39.53 | 40.40 | 40.40 | 3,272,900 |
| Apr 19, 2024 | 39.93 | 40.08 | 39.39 | 39.47 | 39.47 | 2,808,400 |
| Apr 18, 2024 | 39.74 | 39.74 | 39.29 | 39.65 | 39.65 | 2,332,100 |
| Apr 17, 2024 | 39.71 | 39.85 | 39.46 | 39.52 | 39.52 | 2,809,400 |
| Apr 16, 2024 | 40.00 | 40.05 | 39.35 | 39.57 | 39.57 | 2,658,800 |
| Apr 15, 2024 | 40.71 | 40.85 | 39.82 | 40.04 | 40.04 | 3,062,100 |
| Apr 12, 2024 | 41.74 | 41.90 | 40.21 | 40.33 | 40.33 | 4,126,900 |
| Apr 11, 2024 | 42.44 | 42.48 | 41.69 | 42.12 | 42.12 | 3,060,600 |
| Apr 10, 2024 | 42.24 | 42.27 | 41.33 | 42.00 | 42.00 | 3,615,400 |
| Apr 09, 2024 | 42.41 | 42.86 | 42.17 | 42.83 | 42.83 | 2,773,000 |
| Apr 08, 2024 | 42.55 | 42.78 | 42.10 | 42.25 | 42.25 | 2,397,900 |
| Apr 05, 2024 | 42.45 | 42.80 | 42.38 | 42.62 | 42.62 | 2,970,200 |
| Apr 04, 2024 | 43.58 | 43.70 | 42.38 | 42.63 | 42.63 | 3,126,300 |
| Apr 03, 2024 | 42.96 | 43.72 | 42.75 | 43.28 | 43.28 | 2,544,700 |
| Apr 02, 2024 | 42.98 | 43.31 | 42.68 | 42.91 | 42.91 | 2,900,600 |
| Apr 01, 2024 | 43.50 | 43.99 | 43.05 | 43.55 | 43.55 | 4,552,700 |
| Mar 28, 2024 | 42.74 | 43.12 | 42.61 | 42.74 | 42.74 | 3,951,700 |
| Mar 27, 2024 | 41.85 | 42.79 | 41.74 | 42.69 | 42.69 | 4,168,600 |
| Mar 26, 2024 | 41.84 | 41.92 | 41.25 | 41.54 | 41.54 | 4,566,400 |
| Mar 25, 2024 | 42.15 | 42.33 | 41.56 | 41.79 | 41.79 | 4,388,200 |
| Mar 22, 2024 | 42.07 | 42.22 | 41.59 | 41.94 | 41.94 | 2,060,500 |
| Mar 21, 2024 | 41.98 | 42.35 | 41.48 | 42.01 | 42.01 | 3,736,100 |
| Mar 20, 2024 | 41.92 | 42.15 | 41.58 | 41.83 | 41.83 | 2,059,700 |
| Mar 19, 2024 | 41.55 | 41.98 | 41.44 | 41.95 | 41.95 | 3,372,300 |
| Mar 18, 2024 | 41.64 | 41.93 | 41.24 | 41.54 | 41.54 | 2,697,300 |
| Mar 15, 2024 | 41.31 | 41.91 | 41.30 | 41.61 | 41.61 | 5,489,400 |
| Mar 14, 2024 | 42.40 | 42.64 | 41.67 | 42.02 | 42.02 | 3,795,700 |
| Mar 13, 2024 | 42.96 | 43.35 | 42.37 | 42.68 | 42.68 | 3,852,000 |
| Mar 12, 2024 | 43.26 | 43.37 | 42.82 | 42.89 | 42.89 | 3,648,600 |
| Mar 11, 2024 | 43.65 | 43.97 | 43.38 | 43.48 | 43.48 | 1,973,200 |
| Mar 08, 2024 | 43.38 | 44.01 | 43.29 | 43.77 | 43.77 | 2,816,300 |
| Mar 07, 2024 | 43.30 | 43.68 | 43.04 | 43.49 | 43.49 | 3,949,700 |
| Mar 06, 2024 | 42.45 | 43.02 | 42.07 | 42.99 | 42.99 | 3,445,700 |
| Mar 05, 2024 | 43.56 | 43.93 | 42.24 | 42.41 | 42.41 | 6,879,200 |
| Mar 04, 2024 | 41.00 | 42.64 | 40.84 | 42.50 | 42.50 | 6,431,100 |
| Mar 01, 2024 | 40.92 | 41.21 | 40.27 | 41.01 | 41.01 | 2,825,000 |
| Feb 29, 2024 | 41.40 | 41.40 | 40.61 | 40.92 | 40.92 | 5,249,100 |
| Feb 29, 2024 | 0.29 Dividend | |||||
| Feb 28, 2024 | 41.64 | 41.65 | 41.16 | 41.56 | 41.27 | 2,792,000 |
| Feb 27, 2024 | 41.92 | 42.18 | 41.56 | 41.85 | 41.56 | 2,137,600 |
| Feb 26, 2024 | 42.44 | 42.54 | 41.81 | 42.00 | 41.71 | 2,346,200 |
| Feb 23, 2024 | 41.99 | 42.87 | 41.62 | 42.55 | 42.25 | 3,262,600 |
| Feb 22, 2024 | 42.07 | 42.13 | 41.25 | 42.01 | 41.72 | 4,115,900 |
| Feb 21, 2024 | 41.67 | 42.28 | 41.37 | 42.23 | 41.94 | 3,910,400 |
| Feb 20, 2024 | 41.16 | 42.05 | 41.04 | 41.77 | 41.48 | 5,002,700 |
| Feb 16, 2024 | 40.91 | 41.87 | 40.77 | 41.22 | 40.93 | 5,250,000 |
| Feb 15, 2024 | 39.75 | 41.26 | 39.75 | 40.94 | 40.65 | 6,525,600 |
| Feb 14, 2024 | 39.75 | 40.00 | 39.48 | 39.64 | 39.36 | 4,198,700 |
| Feb 13, 2024 | 40.03 | 40.44 | 39.08 | 39.62 | 39.34 | 3,567,800 |
| Feb 12, 2024 | 39.69 | 40.35 | 39.16 | 40.31 | 40.03 | 3,560,500 |
| Feb 09, 2024 | 40.50 | 40.50 | 38.78 | 39.55 | 39.27 | 4,745,100 |
| Feb 08, 2024 | 39.00 | 41.31 | 38.11 | 40.46 | 40.18 | 7,956,200 |
| Feb 07, 2024 | 39.80 | 39.89 | 39.09 | 39.38 | 39.11 | 5,802,200 |
| Feb 06, 2024 | 38.54 | 39.73 | 38.48 | 39.71 | 39.43 | 3,651,900 |
| Feb 05, 2024 | 38.70 | 39.17 | 38.52 | 38.53 | 38.26 | 2,609,800 |
| Feb 02, 2024 | 39.03 | 39.27 | 38.45 | 38.98 | 38.71 | 2,688,400 |
| Feb 01, 2024 | 38.56 | 39.52 | 38.44 | 39.19 | 38.92 | 2,862,100 |
| Jan 31, 2024 | 39.00 | 39.39 | 38.61 | 38.69 | 38.42 | 3,080,700 |
| Jan 30, 2024 | 39.17 | 39.17 | 38.64 | 38.70 | 38.43 | 2,026,600 |
| Jan 29, 2024 | 38.61 | 39.37 | 38.48 | 39.08 | 38.81 | 3,052,800 |
| Jan 26, 2024 | 39.21 | 39.32 | 38.63 | 38.79 | 38.52 | 2,228,900 |
| Jan 25, 2024 | 38.22 | 39.01 | 38.15 | 38.99 | 38.72 | 2,840,700 |
| Jan 24, 2024 | 38.30 | 38.59 | 37.87 | 37.88 | 37.62 | 2,073,800 |
| Jan 23, 2024 | 38.95 | 39.02 | 38.20 | 38.42 | 38.15 | 1,882,900 |
| Jan 22, 2024 | 38.71 | 39.26 | 38.58 | 38.72 | 38.45 | 2,799,000 |
| Jan 19, 2024 | 38.88 | 38.88 | 38.33 | 38.60 | 38.33 | 2,790,200 |
| Jan 18, 2024 | 38.51 | 38.85 | 38.01 | 38.84 | 38.57 | 3,508,500 |
| Jan 17, 2024 | 38.82 | 39.16 | 38.56 | 38.69 | 38.42 | 4,003,300 |
| Jan 16, 2024 | 39.68 | 39.72 | 38.94 | 39.05 | 38.78 | 4,272,800 |
| Jan 12, 2024 | 40.25 | 40.41 | 39.85 | 40.00 | 39.72 | 2,910,800 |
| Jan 11, 2024 | 40.24 | 40.36 | 39.79 | 40.04 | 39.76 | 2,459,700 |
| Jan 10, 2024 | 40.71 | 40.81 | 40.12 | 40.29 | 40.01 | 2,353,400 |
| Jan 09, 2024 | 40.45 | 41.24 | 40.37 | 40.66 | 40.38 | 4,144,500 |
| Jan 08, 2024 | 39.37 | 42.24 | 39.22 | 40.67 | 40.39 | 11,038,200 |
| Jan 05, 2024 | 38.48 | 39.65 | 38.38 | 39.16 | 38.89 | 3,453,700 |
| Jan 04, 2024 | 38.16 | 38.97 | 37.95 | 38.63 | 38.36 | 4,271,400 |
| Jan 03, 2024 | 38.60 | 38.88 | 38.05 | 38.13 | 37.86 | 4,911,700 |
| Jan 02, 2024 | 38.47 | 39.80 | 38.31 | 38.85 | 38.58 | 5,707,000 |
| Dec 29, 2023 | 38.72 | 38.99 | 38.60 | 38.66 | 38.39 | 2,475,600 |
| Dec 28, 2023 | 38.64 | 38.97 | 38.41 | 38.80 | 38.53 | 2,368,800 |
| Dec 27, 2023 | 38.34 | 38.76 | 38.29 | 38.66 | 38.39 | 2,889,200 |
| Dec 26, 2023 | 38.27 | 38.83 | 38.20 | 38.58 | 38.31 | 2,396,200 |
| Dec 22, 2023 | 39.15 | 39.46 | 38.30 | 38.38 | 38.11 | 4,402,800 |
| Dec 21, 2023 | 38.71 | 39.01 | 38.13 | 38.91 | 38.64 | 5,045,500 |
| Dec 20, 2023 | 38.71 | 38.88 | 38.49 | 38.60 | 38.33 | 4,702,400 |
| Dec 19, 2023 | 38.45 | 38.72 | 38.28 | 38.69 | 38.42 | 2,196,900 |
| Dec 18, 2023 | 38.85 | 38.85 | 38.32 | 38.33 | 38.06 | 2,721,400 |
| Dec 15, 2023 | 38.75 | 39.17 | 38.51 | 38.70 | 38.43 | 6,879,700 |
| Dec 14, 2023 | 38.27 | 39.21 | 38.14 | 38.95 | 38.68 | 6,347,000 |
| Dec 13, 2023 | 36.57 | 37.67 | 36.41 | 37.63 | 37.37 | 3,886,800 |
| Dec 12, 2023 | 36.61 | 36.79 | 35.96 | 36.69 | 36.43 | 3,783,500 |
| Dec 11, 2023 | 36.20 | 36.49 | 36.08 | 36.42 | 36.17 | 3,452,800 |
| Dec 08, 2023 | 36.63 | 36.67 | 36.08 | 36.15 | 35.90 | 3,086,500 |
| Dec 07, 2023 | 36.07 | 36.58 | 35.91 | 36.53 | 36.28 | 3,973,800 |
| Dec 06, 2023 | 35.85 | 36.13 | 35.62 | 35.93 | 35.68 | 3,338,700 |
| Dec 05, 2023 | 36.69 | 36.80 | 35.72 | 35.80 | 35.55 | 3,015,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.