$36.01 +0.13 (%) Baxter International Inc - NYSE

Feb. 12, 2016 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAX historical data

Date Open High Low Close Volume
2/11/201636.2936.5635.7435.885,006,506
2/10/201636.4837.4636.3936.913,780,126
2/9/201635.8836.5835.7836.194,552,784
2/8/201637.0837.1535.5436.006,256,049
2/5/201638.1038.3037.2637.495,029,537
2/4/201638.3338.5237.7838.296,869,802
2/3/201638.2338.4537.4238.268,133,554
2/2/201637.5038.2936.3737.959,251,768
2/1/201636.3737.4936.2837.289,933,096
1/29/201635.6436.6335.6336.608,212,222
1/28/201636.9637.2335.4235.706,941,507
1/27/201636.4337.2536.3336.506,976,810
1/26/201636.1436.5635.9836.542,262,784
1/25/201636.0336.5035.9336.053,869,996
1/22/201635.7536.1335.7136.073,005,673
1/21/201634.8035.4434.5735.253,436,510
1/20/201634.8235.0634.0634.765,797,507
1/19/201635.4535.5034.9235.366,271,016
1/15/201634.5735.4634.5435.106,550,632
1/14/201634.9735.5534.7535.3111,573,460
1/13/201635.7436.2034.7634.835,592,493
1/12/201635.7936.2234.9535.485,281,836
1/11/201636.3136.5035.2435.595,010,750
1/8/201636.8736.9636.1136.205,440,513
1/7/201636.8937.0436.1636.797,258,204
1/6/201636.7937.5336.7537.4110,814,729
1/5/201637.1637.4336.8737.324,345,749
1/4/201637.6637.6936.8537.176,261,019
12/31/201537.8638.5537.7238.153,521,709
12/30/201538.4838.6537.9938.052,910,177
12/29/201538.3938.6938.3038.563,282,265
12/28/201538.0238.3137.8638.142,699,258
12/24/201538.0638.3838.0638.152,762,245
12/23/201537.7138.3437.5638.144,177,391
12/22/201536.8137.7236.6437.624,051,100
12/21/201536.7436.9436.3636.682,578,396
12/18/201537.3437.3836.6536.655,620,721
12/17/201537.7937.8437.3737.542,667,148
12/16/201537.4037.8937.1637.834,320,256
12/15/201536.7937.4036.7737.263,423,370
12/14/201536.8536.9836.0836.534,524,721
12/11/201536.8938.4036.5436.843,339,640
12/10/201536.8437.6136.6737.283,727,368
12/9/201536.9137.5036.6536.772,123,711
12/8/201537.5037.5237.0337.202,260,193
12/7/201537.5037.7837.3437.733,592,548
12/4/201536.9137.7336.9137.544,767,865
12/3/201537.4737.7036.8236.876,117,109
12/2/201537.9138.0037.3137.362,976,497
12/1/201537.8838.0437.6237.943,694,489
11/30/201537.7337.8637.4737.655,449,229
11/27/201537.8437.8837.6537.681,737,246
11/25/201538.0838.0837.7237.882,677,888
11/24/201537.7138.4637.7138.046,299,495
11/23/201538.2438.2837.9038.075,250,333
11/20/201538.1138.5638.0038.316,892,352
11/19/201537.9538.1237.7237.912,782,987
11/18/201537.9138.1637.7738.073,950,373
11/17/201537.9138.0137.5537.773,157,398
11/16/201537.3837.9637.3237.933,842,294
11/13/201537.5237.8537.4037.573,127,540
11/12/201537.4937.8037.3537.462,826,132
11/11/201538.0038.1137.8037.883,579,896
11/10/201537.5838.0737.4537.983,779,056
11/9/201537.8137.9637.4537.663,454,324
11/6/201537.4537.9737.2537.972,965,480
11/5/201537.7337.8737.2237.553,446,005
11/4/201538.1538.7937.4637.575,725,132
11/3/201537.7838.3937.6038.224,684,640
11/2/201537.5137.8637.4037.773,848,641
10/30/201537.6037.6437.3137.396,100,638
10/29/201537.1937.7637.0937.596,967,214
10/28/201536.5737.5636.0637.2510,065,232
10/27/201536.0536.9836.0536.645,736,080
10/26/201535.4736.1735.4035.916,671,332
10/23/201535.1335.6335.0435.404,959,188
10/22/201535.6535.6634.4334.927,132,700
10/21/201534.4935.6834.4135.6012,740,844
10/20/201533.9734.5033.8834.265,599,655
10/19/201533.8634.0933.7834.024,482,490
10/16/201533.8634.1733.6333.924,708,304
10/15/201533.1633.7832.9633.704,024,757
10/14/201533.1333.2732.9233.053,246,753
10/13/201533.3433.5333.0733.106,068,289
10/12/201533.1733.5333.1033.473,747,593
10/9/201533.1933.4833.1533.214,960,243
10/8/201532.9333.3332.6233.256,958,864
10/7/201532.3732.9532.2532.917,621,982
10/6/201533.3333.5032.1832.279,273,736
10/5/201533.8333.8633.1133.307,007,136
10/2/201532.4233.5732.1833.557,624,297
10/1/201532.6932.8632.3132.735,616,118
9/30/201533.1133.2532.5732.856,117,568
9/29/201532.5433.2532.2232.699,033,843
9/28/201534.2534.3432.5232.597,741,673
9/25/201535.5335.5434.2534.453,936,237
9/24/201535.5535.5834.7735.296,047,330
9/23/201535.5835.9835.3335.764,406,516
9/22/201535.5935.6234.8435.486,022,884
9/21/201536.4436.7035.9135.954,208,014
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center