BAX - Baxter International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201764.9165.6164.7464.7864.783,405,300
Dec 13, 201764.3764.9664.1064.7264.723,067,400
Dec 12, 201764.2964.5864.0564.3164.312,577,000
Dec 11, 201763.9064.3563.7264.1464.141,805,400
Dec 08, 201763.7264.0863.6564.0564.051,723,900
Dec 07, 201763.5763.7263.2163.5263.522,794,400
Dec 06, 201764.0064.0063.3963.7263.722,387,100
Dec 05, 201764.1464.8063.9064.0264.022,562,400
Dec 04, 201765.6065.7264.2464.2564.252,945,900
Dec 01, 201765.4465.9264.5265.4965.492,598,400
Nov 30, 201765.1965.8564.6365.5365.534,236,400
Nov 30, 20170.16 Dividend
Nov 29, 201766.0066.0064.6665.1865.024,770,100
Nov 28, 201764.8666.1864.3066.0565.895,399,700
Nov 27, 201764.2464.7864.0164.7464.582,563,100
Nov 24, 201764.0864.3263.8664.1263.96692,500
Nov 22, 201764.3164.6163.8264.0463.881,553,400
Nov 21, 201764.2164.5764.0064.2564.092,952,900
Nov 20, 201764.0164.2163.7663.8863.722,582,400
Nov 17, 201764.6664.8763.0263.8863.724,883,400
Nov 16, 201764.5765.2964.3364.9964.832,557,500
Nov 15, 201764.4164.8164.1464.4264.262,508,100
Nov 14, 201764.0664.5863.6164.4664.302,304,500
Nov 13, 201763.6964.6163.3464.4164.251,657,600
Nov 10, 201765.0665.1362.9264.0463.884,103,000
Nov 09, 201764.9465.4164.7065.3965.231,626,600
Nov 08, 201764.2565.1564.0965.0164.851,887,300
Nov 07, 201764.4464.9664.2064.3264.162,233,800
Nov 06, 201765.1065.1764.3264.3664.202,178,900
Nov 03, 201763.8865.1063.7864.9064.741,629,300
Nov 02, 201764.0464.4163.7664.0763.911,775,000
Nov 01, 201764.6064.8664.1964.2064.041,848,700
Oct 31, 201764.8264.9564.2064.4764.312,679,300
Oct 30, 201765.3765.4264.2464.5764.412,891,500
Oct 27, 201764.9465.7064.7565.6865.522,460,400
Oct 26, 201764.5365.4364.2164.9364.772,264,900
Oct 25, 201763.2465.0062.5264.3864.223,117,200
Oct 24, 201764.1464.3963.5064.3564.194,001,500
Oct 23, 201763.7564.6763.7164.1263.961,798,900
Oct 20, 201763.7163.9163.4063.5963.432,738,600
Oct 19, 201763.9464.0662.8163.4763.313,306,700
Oct 18, 201763.9064.1163.5463.8463.681,340,100
Oct 17, 201763.5964.1863.3363.9263.762,484,400
Oct 16, 201762.9063.7162.9063.6563.492,715,100
Oct 13, 201762.5962.8762.2962.8262.672,837,100
Oct 12, 201762.0162.5861.8762.5362.381,460,000
Oct 11, 201761.7362.1661.6262.0161.862,280,900
Oct 10, 201761.3761.7660.7861.7161.562,264,700
Oct 09, 201763.0563.0561.1161.4561.302,610,200
Oct 06, 201762.6263.0962.4262.9162.762,513,100
Oct 05, 201762.7462.8962.5562.7162.561,792,300
Oct 04, 201762.7463.0162.6162.9062.751,902,800
Oct 03, 201762.9763.1262.4562.6262.471,648,800
Oct 02, 201762.9263.4062.9063.1663.001,811,600
Sep 29, 201762.2962.7762.1562.7562.601,579,100
Sep 28, 201762.2862.5361.8662.3462.191,529,100
Sep 27, 201762.6262.8661.9462.4662.312,310,900
Sep 26, 201762.8662.8862.4362.5262.371,301,600
Sep 25, 201763.5163.5562.5762.7662.611,679,000
Sep 22, 201763.4863.7563.3463.5163.352,352,300
Sep 21, 201764.2164.3263.3563.3863.221,595,000
Sep 20, 201764.1564.5164.0664.2864.121,680,100
Sep 19, 201764.2864.3563.9264.0263.861,825,500
Sep 18, 201764.0764.3163.9364.3164.151,547,200
Sep 15, 201764.1164.3363.8863.9663.804,525,600
Sep 14, 201764.3664.7464.1864.3264.161,864,500
Sep 13, 201764.1564.7564.0464.6164.452,482,500
Sep 12, 201764.4064.5663.8364.1563.991,840,400
Sep 11, 201763.6364.3263.5764.2864.122,711,600
Sep 08, 201762.9364.4062.7363.2863.122,583,000
Sep 07, 201762.6463.0062.3562.8462.691,724,600
Sep 06, 201762.3062.6862.1862.5362.381,498,200
Sep 05, 201761.9962.4461.8362.1862.031,772,600
Sep 01, 201762.1162.5061.9362.2362.082,214,900
Aug 31, 201761.7862.1361.6162.0461.893,532,700
Aug 30, 201761.3061.7161.2961.4861.331,918,700
Aug 30, 20170.16 Dividend
Aug 29, 201761.4261.6261.2061.4161.101,562,200
Aug 28, 201761.6461.8161.5461.6461.332,386,400
Aug 25, 201761.7961.7961.4561.5161.202,389,300
Aug 24, 201761.6961.8361.4661.5161.202,286,100
Aug 23, 201762.0062.0761.3261.4561.142,734,200
Aug 22, 201761.0262.2161.0262.1561.841,789,700
Aug 21, 201760.7961.1560.5361.1160.801,677,800
Aug 18, 201760.7261.2760.6260.8760.562,308,200
Aug 17, 201761.0361.4860.7760.8260.512,608,700
Aug 16, 201761.0061.5360.8161.3661.052,965,500
Aug 15, 201760.1960.9560.1360.8060.492,161,200
Aug 14, 201760.0760.5860.0660.2359.931,973,600
Aug 11, 201759.6260.3759.6259.8459.542,213,800
Aug 10, 201759.6659.9859.4359.7159.412,939,200
Aug 09, 201759.7260.1059.5060.0259.722,196,800
Aug 08, 201759.6660.0059.3659.7259.421,969,600
Aug 07, 201759.8459.9159.4959.7359.431,858,600
Aug 04, 201759.7660.1459.4559.8859.581,594,200
Aug 03, 201759.1059.7958.8159.5959.292,017,900
Aug 02, 201760.6960.6959.2759.5059.203,536,800
Aug 01, 201760.8861.1860.5660.7160.402,650,200
Jul 31, 201760.7861.0460.3660.4860.172,042,600
Jul 28, 201760.4060.8460.1560.7360.422,054,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...