BAX - Baxter International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201974.9376.4274.0576.2576.256,114,069
Apr 24, 201976.1877.0175.9876.2876.284,393,700
Apr 23, 201975.6976.8775.3276.3476.343,411,800
Apr 22, 201974.0875.5474.0375.2575.253,086,400
Apr 18, 201974.5974.8673.3874.3374.334,054,400
Apr 17, 201977.6877.6973.9874.3974.395,641,700
Apr 16, 201980.0080.2677.4277.6277.622,384,400
Apr 15, 201979.5879.9579.2279.6179.611,846,300
Apr 12, 201980.0280.1279.0579.3279.322,226,200
Apr 11, 201980.4580.4579.3279.8379.831,909,600
Apr 10, 201980.0180.5679.9680.1680.161,807,300
Apr 09, 201979.4780.5279.4280.0780.071,966,600
Apr 08, 201979.8080.2279.0079.6679.663,637,800
Apr 05, 201980.5280.9580.0980.6780.672,061,900
Apr 04, 201980.5880.8380.0580.5580.552,246,700
Apr 03, 201981.8781.9580.6080.8780.874,269,700
Apr 02, 201981.8581.8580.8781.5481.542,412,200
Apr 01, 201981.8982.2580.9881.7781.773,661,300
Mar 29, 201980.0081.4279.9981.3181.314,078,700
Mar 28, 201979.2979.8578.9079.6979.693,170,100
Mar 27, 201978.7379.3578.0679.0979.094,062,700
Mar 26, 201978.1778.9577.9478.8078.803,571,500
Mar 25, 201977.2778.0577.1177.6377.632,050,900
Mar 22, 201978.1078.5277.1777.2477.243,152,200
Mar 21, 201976.9178.4676.9178.4578.452,115,000
Mar 20, 201977.6877.7476.8777.1877.182,728,800
Mar 19, 201977.1577.7476.8077.5977.592,064,000
Mar 18, 201977.1477.1476.5076.9576.951,862,200
Mar 15, 201976.2977.1376.2976.9476.945,042,400
Mar 14, 201976.2876.5975.6676.5176.511,993,200
Mar 13, 201975.9276.6675.6476.3876.382,485,500
Mar 12, 201975.3575.7175.0275.6875.683,579,400
Mar 11, 201974.5475.1474.3975.1275.122,015,800
Mar 08, 201974.3374.5873.4074.1374.132,818,400
Mar 07, 201974.6874.9674.3974.7274.722,916,900
Mar 06, 201975.8975.9874.4574.7374.732,382,200
Mar 05, 201975.3875.8775.1675.7175.712,162,600
Mar 04, 201976.1876.2574.7175.4775.473,723,900
Mar 01, 201975.1676.1075.1175.8475.842,420,500
Feb 28, 201974.7275.0074.0074.7374.733,375,100
Feb 28, 20190.19 Dividend
Feb 27, 201974.5575.6474.5575.0774.882,997,900
Feb 26, 201974.7175.0274.4474.9174.723,350,500
Feb 25, 201974.9775.7374.7774.7974.603,457,200
Feb 22, 201974.1574.8374.1574.6874.492,136,500
Feb 21, 201974.0474.3973.8174.0373.842,388,300
Feb 20, 201973.5074.2273.2574.1373.942,816,700
Feb 19, 201973.1773.7373.1773.4773.281,999,500
Feb 15, 201973.0173.5272.9173.4373.242,372,300
Feb 14, 201972.5072.9672.3872.4472.262,200,700
Feb 13, 201972.6872.9672.3172.6772.492,421,100
Feb 12, 201972.0772.5571.9372.4872.303,458,700
Feb 11, 201971.7472.0471.6071.7371.551,760,800
Feb 08, 201970.8471.5170.5771.5071.322,571,100
Feb 07, 201971.4271.6670.6771.1170.932,204,700
Feb 06, 201971.8172.3171.7071.7771.592,052,000
Feb 05, 201972.5272.7072.0072.0571.872,676,800
Feb 04, 201972.2872.6871.8072.5772.392,601,400
Feb 01, 201973.7573.7572.0572.1371.953,831,600
Jan 31, 201970.9573.0370.0072.4972.315,555,800
Jan 30, 201970.5671.9770.3171.7271.544,267,200
Jan 29, 201970.3170.6069.9270.2570.072,427,300
Jan 28, 201969.9370.4269.8670.1769.992,213,500
Jan 25, 201970.1570.5870.1470.3370.151,962,300
Jan 24, 201969.7070.1369.3869.9569.772,613,400
Jan 23, 201969.6369.9968.6969.6469.463,209,800
Jan 22, 201970.0570.4269.2369.6669.484,291,000
Jan 18, 201969.5770.8269.1270.6370.453,396,600
Jan 17, 201968.2169.3968.1569.1268.956,282,400
Jan 16, 201967.4068.4167.4068.2668.094,253,100
Jan 15, 201966.6367.6366.1867.5467.373,893,400
Jan 14, 201966.3266.4766.0466.1265.954,054,100
Jan 11, 201966.9067.0466.4566.8166.642,490,100
Jan 10, 201966.9067.3666.5467.3167.142,668,300
Jan 09, 201966.3567.6866.2567.1266.953,848,100
Jan 08, 201966.6567.0965.2765.9965.824,764,500
Jan 07, 201966.2167.0866.1066.1766.004,908,000
Jan 04, 201965.1366.5965.1166.5066.334,759,900
Jan 03, 201965.0265.4364.1364.4864.324,654,800
Jan 02, 201966.0066.8164.9165.3065.134,816,900
Dec 31, 201865.5966.2365.2265.8265.652,230,900
Dec 28, 201865.8466.0064.9765.2165.042,881,100
Dec 27, 201863.4965.6363.3365.5665.394,110,700
Dec 26, 201861.7464.1361.7464.1363.974,321,400
Dec 24, 201862.4862.5561.4061.4561.293,202,700
Dec 21, 201862.7564.2962.2262.9062.747,910,800
Dec 20, 201864.0764.2962.2562.6862.524,756,000
Dec 19, 201865.4165.9563.6664.0563.894,905,700
Dec 18, 201864.8465.5764.2765.1164.954,907,500
Dec 17, 201865.3465.9763.9464.1964.035,682,800
Dec 14, 201866.2866.4665.3165.7065.532,731,100
Dec 13, 201867.0267.5166.5466.9566.782,796,000
Dec 12, 201866.9767.7566.9467.0066.833,159,600
Dec 11, 201866.0666.8265.5866.1966.023,499,100
Dec 10, 201864.9965.7063.9765.4865.314,465,100
Dec 07, 201866.5266.9164.7665.0264.864,614,400
Dec 06, 201866.3566.8664.9666.7966.624,274,100
Dec 04, 201869.1069.2967.2067.2667.096,602,500
Dec 03, 201868.9369.3768.4369.2069.025,702,100
Nov 30, 201867.8768.6467.5468.5568.384,091,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...