BAX: Historical Prices for BAXTER INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	54.71	54.95	54.16	54.33	5,732,900	54.33
19-Nov-09	55.40	55.57	54.89	54.95	5,020,000	54.95
18-Nov-09	55.02	55.79	54.90	55.68	4,229,600	55.68
17-Nov-09	54.84	55.34	54.84	54.94	3,012,100	54.94
16-Nov-09	54.91	55.25	54.54	54.85	4,688,800	54.85
13-Nov-09	54.78	55.25	54.35	54.82	5,368,000	54.82
12-Nov-09	56.86	56.86	54.53	54.76	10,976,800	54.76
11-Nov-09	57.66	57.66	56.82	57.10	3,080,100	57.10
10-Nov-09	56.21	57.50	56.21	57.48	5,691,000	57.48
9-Nov-09	55.33	56.38	55.12	56.29	4,112,600	56.29
6-Nov-09	54.80	55.19	54.34	55.12	2,719,700	55.12
5-Nov-09	54.19	54.88	54.15	54.84	3,036,700	54.84
4-Nov-09	53.71	54.53	53.71	53.97	5,129,800	53.97
3-Nov-09	54.36	54.65	53.71	53.92	2,924,200	53.92
2-Nov-09	54.08	54.77	54.08	54.55	2,848,500	54.55
30-Oct-09	54.13	54.69	53.50	54.06	4,298,400	54.06
29-Oct-09	54.74	54.74	53.65	54.29	4,408,200	54.29
28-Oct-09	54.50	54.98	54.47	54.53	3,627,100	54.53
27-Oct-09	55.21	55.28	54.60	54.61	4,182,200	54.61
26-Oct-09	55.13	55.69	54.82	55.07	2,718,700	55.07
23-Oct-09	55.39	55.48	54.53	55.08	3,632,900	55.08
22-Oct-09	55.18	55.82	54.87	55.59	3,690,600	55.59
21-Oct-09	55.28	55.66	55.24	55.31	4,134,100	55.31
20-Oct-09	55.50	55.70	55.00	55.42	5,763,200	55.42
19-Oct-09	55.21	55.79	54.95	55.49	3,964,000	55.49
16-Oct-09	54.75	55.54	54.25	55.17	8,009,100	55.17
15-Oct-09	54.97	55.55	54.12	54.50	15,325,600	54.50
14-Oct-09	58.01	58.01	56.93	57.00	7,103,500	57.00
13-Oct-09	58.02	58.17	57.18	57.70	3,399,400	57.70
12-Oct-09	57.76	58.27	57.58	57.75	2,848,600	57.75
9-Oct-09	57.61	58.29	57.40	58.19	2,328,300	58.19
8-Oct-09	57.84	57.96	57.40	57.55	3,311,100	57.55
7-Oct-09	57.27	57.63	57.06	57.58	2,309,800	57.58
6-Oct-09	57.19	57.60	56.46	57.27	3,286,400	57.27
5-Oct-09	56.62	57.17	56.00	56.95	3,524,200	56.95
2-Oct-09	55.71	56.85	55.56	56.70	3,926,600	56.70
1-Oct-09	57.07	57.21	55.67	55.71	4,347,500	55.71
30-Sep-09	56.87	57.28	55.75	57.01	6,295,700	57.01
29-Sep-09	57.43	57.67	56.75	56.79	2,879,300	56.79
28-Sep-09	57.54	57.95	57.19	57.45	2,367,500	57.45
25-Sep-09	57.10	57.92	56.87	57.38	3,261,500	57.38
24-Sep-09	56.95	57.30	56.67	57.10	3,784,000	57.10
23-Sep-09	58.12	58.22	56.70	56.79	5,502,400	56.79
22-Sep-09	58.30	58.78	57.86	58.15	2,634,900	58.15
21-Sep-09	58.13	58.75	58.01	58.27	2,609,500	58.27
18-Sep-09	58.88	59.13	58.33	58.36	4,497,100	58.36
17-Sep-09	56.08	59.09	55.93	58.53	10,101,600	58.53
16-Sep-09	56.50	57.05	55.27	56.12	5,334,400	56.12
15-Sep-09	56.89	56.89	55.74	55.95	4,410,600	55.95
14-Sep-09	56.87	56.95	56.54	56.90	2,898,400	56.90
11-Sep-09	56.15	57.21	56.15	56.86	4,650,000	56.86
10-Sep-09	55.72	56.12	55.28	56.12	3,004,800	56.12
9-Sep-09	55.60	56.50	55.60	55.82	3,206,500	55.82
8-Sep-09	56.85	56.96	55.46	55.60	3,386,600	55.60
8-Sep-09	$ 0.26 Dividend
4-Sep-09	56.51	56.84	56.32	56.62	3,073,000	56.36
3-Sep-09	55.83	56.44	55.56	56.39	2,897,600	56.13
2-Sep-09	55.78	56.27	55.58	55.58	3,188,500	55.32
1-Sep-09	56.32	57.00	55.75	56.06	3,180,300	55.80
31-Aug-09	56.58	57.26	56.30	56.92	2,608,600	56.66
28-Aug-09	56.99	57.05	56.37	56.78	1,906,700	56.52
27-Aug-09	56.84	57.11	56.24	56.82	2,779,300	56.56
26-Aug-09	56.72	57.44	56.70	56.85	2,640,200	56.59
25-Aug-09	56.68	57.38	56.50	56.89	2,767,200	56.63
24-Aug-09	56.57	56.79	56.25	56.63	2,355,600	56.37
21-Aug-09	56.28	56.61	55.73	56.29	2,467,300	56.03
20-Aug-09	55.89	56.28	55.75	56.13	2,093,400	55.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions