BAXTER INTERNATIONAL $71.51

down -0.64


24/5/2013 04:24 PM  |  NYSE : BAX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

BAX historical data

Date Open High Low Close Volume
5/24/2013 72.07 72.10 71.33 71.51 23292
5/23/2013 71.85 72.29 71.45 72.15 32601
5/22/2013 73.19 73.85 71.91 72.30 34201
5/21/2013 73.09 73.67 72.62 73.04 35733
5/20/2013 73.01 73.95 72.81 72.94 42367
5/17/2013 72.14 73.40 71.95 72.94 74727
5/16/2013 70.55 71.99 70.36 71.85 58766
5/15/2013 70.59 70.89 70.17 70.55 39456
5/14/2013 70.60 71.06 70.38 70.49 44636
5/13/2013 70.46 70.81 70.40 70.46 32273
5/10/2013 71.05 71.09 70.39 70.76 43068
5/9/2013 71.09 71.45 70.79 70.99 32035
5/8/2013 68.77 71.31 68.74 71.27 78828
5/7/2013 67.66 68.89 67.51 68.58 205179
5/6/2013 70.21 70.62 70.02 70.31 25800
5/3/2013 71.15 71.43 70.18 70.25 35004
5/2/2013 69.09 70.79 69.02 70.70 32340
5/1/2013 69.55 69.93 68.83 68.91 21394
4/30/2013 70.49 70.49 69.13 69.87 28329
4/29/2013 69.84 70.72 69.53 70.56 21259
4/26/2013 69.07 69.57 68.73 69.49 24201
4/25/2013 69.75 69.77 68.89 69.09 42812
4/24/2013 69.90 70.16 69.42 69.53 36528
4/23/2013 69.45 70.17 69.25 69.85 43982
4/22/2013 69.15 69.35 68.96 69.13 28911
4/19/2013 69.26 69.53 68.87 69.09 31130
4/18/2013 70.54 71.16 68.71 68.90 42778
4/17/2013 70.49 70.70 69.89 70.23 32687
4/16/2013 70.70 70.95 70.04 70.90 26339
4/15/2013 71.67 71.90 70.40 70.42 34948
4/12/2013 71.62 71.92 71.09 71.78 23894
4/11/2013 71.45 72.07 71.33 71.87 32143
4/10/2013 70.83 71.67 70.78 71.43 28256
4/9/2013 70.29 71.02 70.03 70.53 27699
4/8/2013 70.44 70.68 69.91 70.11 31584
4/5/2013 70.36 70.74 70.28 70.50 22913
4/4/2013 71.55 72.24 70.97 71.12 42927
4/3/2013 72.21 72.33 71.21 71.36 34960
4/2/2013 72.61 72.62 72.01 72.21 30262
4/1/2013 72.47 72.85 72.12 72.30 20645
3/28/2013 72.03 72.74 71.82 72.64 24476
3/27/2013 71.00 72.00 70.96 71.88 24140
3/26/2013 71.05 71.54 70.84 71.46 26988
3/25/2013 70.90 71.34 70.45 70.80 28606
3/22/2013 70.23 70.95 69.89 70.94 27344
3/21/2013 69.57 70.23 69.47 70.06 20649
3/20/2013 69.65 70.04 69.41 69.92 25944
3/19/2013 69.12 69.40 68.58 69.37 23569
3/18/2013 68.96 69.27 68.66 68.90 18089
3/15/2013 69.85 69.95 68.94 69.41 34790
3/14/2013 69.78 70.34 69.72 70.06 32171
3/13/2013 69.25 69.77 69.14 69.63 26411
3/12/2013 69.94 69.99 69.13 69.28 36155
3/11/2013 69.66 70.10 69.58 69.97 15206
3/8/2013 69.59 70.11 69.32 69.89 21637
3/7/2013 69.88 70.09 69.18 69.29 26190
3/6/2013 69.44 70.53 69.36 69.97 29399
3/5/2013 68.98 70.41 68.69 70.24 38335
3/4/2013 68.45 69.18 68.28 69.18 37021
3/1/2013 67.41 68.99 67.21 68.90 34374
2/28/2013 67.41 67.99 67.31 67.60 36003
2/27/2013 66.77 67.42 66.70 67.31 49546
2/26/2013 67.43 67.70 66.71 66.77 42676
2/25/2013 67.32 67.91 67.09 67.10 40668
2/22/2013 66.73 67.39 66.48 67.00 32321
2/21/2013 67.37 67.62 66.40 66.42 32209
2/20/2013 68.20 68.25 67.53 67.54 22324
2/19/2013 68.20 68.38 68.01 68.32 20390
2/15/2013 68.30 68.42 68.02 68.17 22754
2/14/2013 68.31 69.04 67.90 68.17 30870
2/13/2013 68.84 69.03 67.99 68.15 26189
2/12/2013 68.79 69.30 68.64 68.68 28688
2/11/2013 68.88 69.05 68.51 68.73 18399
2/8/2013 68.60 69.25 68.45 69.00 19944
2/7/2013 69.09 69.12 68.36 68.53 26626
2/6/2013 68.68 69.34 68.55 69.27 21912
2/5/2013 68.72 69.21 68.53 68.95 21219
2/4/2013 68.42 68.93 68.22 68.31 24040
2/1/2013 67.98 68.85 67.90 68.77 27287
1/31/2013 67.96 68.15 67.39 67.84 23574
1/30/2013 67.47 68.08 67.28 67.90 22437
1/29/2013 67.46 67.98 67.18 67.35 42613
1/28/2013 68.03 68.22 67.33 67.43 21127
1/25/2013 67.92 68.48 67.59 68.00 29158
1/24/2013 66.29 67.98 65.89 67.78 40370
1/23/2013 66.77 67.05 66.41 66.59 29931
1/22/2013 67.05 67.28 66.45 66.95 30653
1/18/2013 67.30 67.50 66.87 67.05 25832
1/17/2013 66.78 67.42 66.57 67.19 52420
1/16/2013 66.99 67.02 66.46 66.52 44362
1/15/2013 67.88 68.36 67.04 67.04 42914
1/14/2013 68.95 68.95 67.92 68.03 30349
1/11/2013 68.68 69.00 68.37 68.95 24673
1/10/2013 68.69 68.81 68.24 68.43 27976
1/9/2013 68.15 68.72 68.00 68.39 34976
1/8/2013 68.58 68.96 68.00 68.43 23411
1/7/2013 68.05 68.72 67.76 68.50 25685
1/4/2013 67.87 68.47 67.54 68.43 24583
1/3/2013 67.58 67.83 67.45 67.78 25288
1/2/2013 67.36 67.66 67.06 67.65 26659
Marketplace
Trading Center