BAX - Baxter International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201983.4183.7982.5783.1083.102,838,700
Jul 18, 201982.5083.9382.3383.0883.083,649,900
Jul 17, 201982.5082.7381.8682.6582.652,427,700
Jul 16, 201982.1882.7681.8182.0782.072,092,600
Jul 15, 201981.7882.1881.2682.0182.011,732,800
Jul 12, 201982.4882.6381.3081.6581.651,147,500
Jul 11, 201982.6082.8581.6682.5382.531,988,300
Jul 10, 201981.6682.7181.4782.1282.122,758,600
Jul 09, 201981.4582.5081.1481.4081.401,835,200
Jul 08, 201981.8581.9981.1981.5881.581,807,000
Jul 05, 201981.6282.1481.3082.0182.011,296,800
Jul 03, 201982.1082.4981.6182.0782.071,072,900
Jul 02, 201981.6781.7480.8381.7181.711,826,700
Jul 01, 201982.7482.7781.1081.4381.432,266,800
Jun 28, 201981.9982.0381.3681.9081.905,095,100
Jun 27, 201981.0081.8680.9781.6781.671,629,300
Jun 26, 201981.6481.9479.4280.6280.622,373,100
Jun 25, 201982.0082.6681.6781.7381.731,900,800
Jun 24, 201982.4782.6481.8882.2782.271,617,800
Jun 21, 201982.1782.7281.2182.4182.413,514,300
Jun 20, 201981.9582.8081.3582.0482.042,845,500
Jun 19, 201980.4681.4179.9481.3181.312,108,100
Jun 18, 201979.6180.6379.1380.5680.563,411,800
Jun 17, 201977.9479.0477.8578.8578.852,010,900
Jun 14, 201978.4678.9277.8077.9377.931,580,700
Jun 13, 201978.2178.2877.5078.2178.211,833,000
Jun 12, 201977.7378.2577.5977.9777.971,721,900
Jun 11, 201978.5078.7876.9377.6577.651,594,200
Jun 10, 201978.0678.4477.8778.1778.171,386,000
Jun 07, 201977.3678.1377.2977.5877.582,441,500
Jun 06, 201976.7777.3776.4176.8576.852,378,900
Jun 06, 20190.22 Dividend
Jun 05, 201976.7577.6076.5676.9976.773,195,700
Jun 04, 201974.7876.4674.3376.2175.993,890,500
Jun 03, 201973.6774.7273.4573.9673.753,111,900
May 31, 201973.0773.8172.4273.4473.232,825,500
May 30, 201974.0574.6773.8874.3774.162,104,100
May 29, 201974.0074.2073.3873.8473.631,437,200
May 28, 201975.1875.8574.0074.1873.972,609,400
May 24, 201975.2175.5474.8975.1074.891,641,900
May 23, 201975.3575.5274.5075.0374.821,480,800
May 22, 201975.1575.7974.9775.5775.352,429,100
May 21, 201975.7876.1775.1975.3075.082,649,300
May 20, 201975.7275.9774.9275.3275.102,281,400
May 17, 201976.1877.1575.8275.9875.762,349,100
May 16, 201976.0377.2175.9076.9076.682,544,600
May 15, 201975.5176.1175.0675.9475.722,511,800
May 14, 201975.6876.4775.5075.8875.662,315,100
May 13, 201975.2275.9074.9575.4475.221,930,900
May 10, 201975.6676.3174.0475.9475.723,406,700
May 09, 201975.8776.2475.0176.0075.782,376,400
May 08, 201976.7277.0876.2476.6976.471,637,900
May 07, 201976.8177.2976.0076.6976.472,403,500
May 06, 201976.0777.5375.7977.3277.102,489,500
May 03, 201976.7677.5876.6377.3077.082,539,200
May 02, 201975.5176.7775.3976.2976.072,453,300
May 01, 201976.2076.2975.2175.4575.231,782,800
Apr 30, 201975.7076.4575.2376.3076.082,877,900
Apr 29, 201976.1876.1874.9775.5175.292,390,300
Apr 26, 201976.1676.4574.8676.1875.962,408,000
Apr 25, 201974.9376.4274.0576.2576.036,132,900
Apr 24, 201976.1877.0175.9876.2876.064,393,700
Apr 23, 201975.6976.8775.3276.3476.123,411,800
Apr 22, 201974.0875.5474.0375.2575.033,086,400
Apr 18, 201974.5974.8673.3874.3374.124,054,400
Apr 17, 201977.6877.6973.9874.3974.185,641,700
Apr 16, 201980.0080.2677.4277.6277.402,384,400
Apr 15, 201979.5879.9579.2279.6179.381,846,300
Apr 12, 201980.0280.1279.0579.3279.092,226,200
Apr 11, 201980.4580.4579.3279.8379.601,909,600
Apr 10, 201980.0180.5679.9680.1679.931,807,300
Apr 09, 201979.4780.5279.4280.0779.841,966,600
Apr 08, 201979.8080.2279.0079.6679.433,637,800
Apr 05, 201980.5280.9580.0980.6780.442,061,900
Apr 04, 201980.5880.8380.0580.5580.322,246,700
Apr 03, 201981.8781.9580.6080.8780.644,269,700
Apr 02, 201981.8581.8580.8781.5481.312,412,200
Apr 01, 201981.8982.2580.9881.7781.543,661,300
Mar 29, 201980.0081.4279.9981.3181.084,078,700
Mar 28, 201979.2979.8578.9079.6979.463,170,100
Mar 27, 201978.7379.3578.0679.0978.864,062,700
Mar 26, 201978.1778.9577.9478.8078.573,571,500
Mar 25, 201977.2778.0577.1177.6377.412,050,900
Mar 22, 201978.1078.5277.1777.2477.023,152,200
Mar 21, 201976.9178.4676.9178.4578.232,115,000
Mar 20, 201977.6877.7476.8777.1876.962,728,800
Mar 19, 201977.1577.7476.8077.5977.372,064,000
Mar 18, 201977.1477.1476.5076.9576.731,862,200
Mar 15, 201976.2977.1376.2976.9476.725,042,400
Mar 14, 201976.2876.5975.6676.5176.291,993,200
Mar 13, 201975.9276.6675.6476.3876.162,485,500
Mar 12, 201975.3575.7175.0275.6875.463,579,400
Mar 11, 201974.5475.1474.3975.1274.912,015,800
Mar 08, 201974.3374.5873.4074.1373.922,818,400
Mar 07, 201974.6874.9674.3974.7274.512,916,900
Mar 06, 201975.8975.9874.4574.7374.522,382,200
Mar 05, 201975.3875.8775.1675.7175.492,162,600
Mar 04, 201976.1876.2574.7175.4775.253,723,900
Mar 01, 201975.1676.1075.1175.8475.622,420,500
Feb 28, 201974.7275.0074.0074.7374.523,375,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...