$40.39 +0.88 (%) Baxter International Inc - NYSE

Aug. 4, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAX historical data

Date Open High Low Close Volume
8/3/201539.9240.0739.3939.516,949,630
7/31/201539.7540.1539.7240.0811,660,315
7/30/201537.8240.0737.7140.0114,504,032
7/29/201538.1838.7638.0538.508,413,912
7/28/201537.9638.1537.6838.098,299,880
7/27/201537.6037.9037.5037.708,897,969
7/24/201537.8037.9737.5937.646,613,015
7/23/201537.8038.2137.7637.9710,271,983
7/22/201537.7337.8637.6537.718,715,361
7/21/201537.6537.8937.6037.857,290,911
7/20/201537.4337.7537.2637.6612,162,874
7/17/201537.7437.8337.2737.368,858,542
7/16/201537.7637.8337.5437.778,280,712
7/15/201537.7637.8137.5337.7012,867,404
7/14/201537.4837.7937.3337.7311,630,986
7/13/201537.7337.7337.2937.608,969,145
7/10/201537.3437.7236.9337.6110,109,590
7/9/201537.0837.0936.7337.0210,327,207
7/8/201536.9837.1536.4036.507,799,330
7/7/201537.8938.0036.4837.1117,082,709
7/6/201538.1538.4137.7538.0417,521,460
7/2/201538.7738.8538.2038.3020,257,093
7/1/201537.5538.9437.4338.8624,435,196
6/30/201571.1371.1569.8069.939,944,716
6/29/201571.1571.8670.6070.656,696,005
6/26/201572.2972.8471.6971.9213,048,232
6/25/201571.3072.5471.1572.349,423,492
6/24/201570.9571.9470.8771.6410,443,829
6/23/201569.9870.8369.5470.676,566,721
6/22/201569.4070.4669.1670.036,945,112
6/19/201569.3269.9469.0169.417,706,788
6/18/201568.1969.5168.1669.257,440,028
6/17/201568.0868.4567.3868.156,303,019
6/16/201567.9468.5467.3567.859,330,046
6/15/201567.9568.2067.3867.946,154,278
6/12/201568.1268.5567.8068.269,893,591
6/11/201566.0368.4065.9268.2612,780,297
6/10/201564.3066.1564.1566.029,671,514
6/9/201564.5064.5464.0164.085,313,062
6/8/201565.1065.1564.5364.543,765,118
6/5/201565.5065.6064.9665.024,331,697
6/4/201565.6165.8365.1465.625,711,625
6/3/201566.5866.6365.7965.906,733,233
6/2/201566.1566.5866.0266.374,794,106
6/1/201566.7966.9266.0366.354,754,497
5/29/201567.2067.3666.1766.616,394,086
5/28/201566.8467.2566.7967.154,819,273
5/27/201567.3967.4566.7267.045,737,379
5/26/201567.4067.6067.1167.223,611,868
5/22/201567.5068.0867.3167.373,419,898
5/21/201567.8868.0267.1867.545,425,847
5/20/201568.5168.6667.8267.954,364,570
5/19/201568.3869.0568.1268.485,157,710
5/18/201569.4369.4967.4768.257,262,250
5/15/201569.2069.6269.0469.363,396,377
5/14/201568.5069.1168.2469.042,493,030
5/13/201568.6068.8767.9468.102,826,921
5/12/201569.1669.3968.5768.643,278,088
5/11/201569.4069.4969.0469.272,841,040
5/8/201569.9370.0769.2469.591,974,688
5/7/201569.2369.7568.5869.332,637,735
5/6/201569.9669.9968.6868.912,495,879
5/5/201569.8270.0069.4069.652,460,852
5/4/201569.5170.1269.4369.941,999,813
5/1/201568.9169.5368.7969.432,029,278
4/30/201569.4669.4668.4968.742,428,928
4/29/201570.0770.2169.4669.751,997,645
4/28/201570.0170.3669.5770.232,181,582
4/27/201571.1271.4470.3170.372,901,564
4/24/201571.3971.4070.6371.143,004,902
4/23/201570.5272.0770.0271.514,619,308
4/22/201570.3070.4569.7570.382,669,870
4/21/201570.4670.6069.8670.053,923,424
4/20/201570.0770.6870.0670.362,389,746
4/17/201569.7570.1969.6069.912,402,558
4/16/201570.0670.3169.8670.152,866,775
4/15/201570.2570.5170.0170.202,743,835
4/14/201569.5370.1069.3469.983,553,726
4/13/201570.6270.6269.8269.873,101,955
4/10/201570.0170.5969.8370.572,478,190
4/9/201569.4970.2069.2670.153,581,703
4/8/201569.3469.7069.1469.502,904,202
4/7/201568.6169.6568.5669.343,171,254
4/6/201568.1568.8367.7668.632,239,156
4/2/201567.5068.2567.1168.002,593,482
4/1/201568.2068.3167.2467.543,917,010
3/31/201568.4868.8268.3068.502,977,810
3/30/201568.8168.8568.2968.762,629,728
3/27/201568.3868.6268.0068.552,114,666
3/26/201568.0068.6467.8068.023,320,458
3/25/201568.4668.9868.0568.143,372,054
3/24/201568.6668.9168.4068.503,998,376
3/23/201568.1869.1968.0668.844,047,509
3/20/201568.3768.7267.8268.186,849,325
3/19/201568.4868.6467.7567.984,725,828
3/18/201568.2968.8867.5368.554,415,376
3/17/201568.1168.8667.9568.473,403,680
3/16/201567.7668.4867.7568.432,966,222
3/13/201566.9967.4766.7667.363,879,137
3/12/201567.1567.4266.9367.003,322,848
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!