$48.13 +0.12 (%) Baxter International Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 01:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAX historical data

Date Open High Low Close Volume
7/26/201646.5548.0946.4748.016,844,595
7/25/201646.3946.4445.8746.102,601,083
7/22/201646.1846.3245.6746.322,980,721
7/21/201646.6446.7245.8746.102,369,152
7/20/201646.4846.8646.4646.701,663,151
7/19/201646.4446.5345.9046.203,484,946
7/18/201646.8146.8646.3446.552,811,905
7/15/201647.0847.2046.5646.772,961,651
7/14/201647.0947.2146.7446.952,907,113
7/13/201647.1347.2246.7446.822,485,229
7/12/201646.5047.1446.3946.853,544,654
7/11/201646.8746.9046.3746.494,482,477
7/8/201646.3146.6746.1746.653,256,773
7/7/201645.9246.3645.8646.122,485,362
7/6/201645.2346.1144.9945.994,877,019
7/5/201645.2545.5845.1545.313,980,847
7/1/201645.1845.5045.0345.452,377,157
6/30/201644.9945.2444.7645.225,242,502
6/29/201643.7844.8443.7844.824,085,120
6/28/201642.7043.4142.3143.386,167,427
6/27/201643.5543.5542.2242.357,807,872
6/24/201644.8444.8443.7243.8511,204,951
6/23/201645.1845.9645.1645.963,274,706
6/22/201645.0945.1644.7844.945,369,179
6/21/201645.0545.1144.5945.012,810,468
6/20/201644.8345.0544.5444.967,286,896
6/17/201644.6344.6744.0044.445,158,086
6/16/201644.1444.6244.0144.573,558,812
6/15/201644.6044.6344.1844.212,429,448
6/14/201644.3144.6044.0644.443,924,766
6/13/201644.1244.7844.1244.413,145,216
6/10/201644.4144.5944.0644.493,331,031
6/9/201644.5344.7944.2244.753,770,068
6/8/201643.8644.6243.8144.604,372,477
6/7/201643.9444.1943.7743.933,446,910
6/6/201643.5043.9743.4243.977,498,741
6/3/201643.1543.5843.0743.483,582,733
6/2/201643.3143.6043.1143.434,482,887
6/1/201643.0043.4042.8443.334,804,724
5/31/201643.3143.4442.9243.167,448,889
5/27/201643.4743.5543.1543.317,582,534
5/26/201643.6343.7443.2543.4314,075,704
5/25/201643.9343.9343.1643.5010,747,349
5/24/201642.8243.9242.7943.6618,388,304
5/23/201642.9543.0842.5742.704,981,136
5/20/201643.3543.5142.8942.9211,681,644
5/19/201644.3744.6543.0543.1618,350,137
5/18/201644.5945.0844.0445.0835,556,003
5/17/201645.3545.7844.2244.6033,325,949
5/16/201645.3945.8845.3045.4725,229,832
5/13/201645.5645.9145.2345.5224,874,078
5/12/201646.5646.9545.2245.6321,637,769
5/11/201645.3046.5145.2446.3934,540,720
5/10/201645.0545.6744.8245.5021,345,807
5/9/201645.0445.5245.0445.1520,858,385
5/6/201645.2045.4644.6145.0721,284,082
5/5/201645.0845.4644.9145.3021,337,348
5/4/201644.2745.2544.1545.1215,993,092
5/3/201644.3644.9544.3144.3916,850,842
5/2/201644.3944.7244.2444.716,968,985
4/29/201644.1244.6143.8444.228,992,163
4/28/201644.0544.6743.9544.2616,267,759
4/27/201644.3444.7844.0744.1811,937,938
4/26/201644.0044.7543.5343.9714,621,373
4/25/201643.3143.6943.2543.6316,409,392
4/22/201643.1043.5943.0043.3233,386,654
4/21/201643.2943.4642.8743.014,023,498
4/20/201643.3743.5243.0943.265,090,481
4/19/201643.0843.5042.9743.375,773,221
4/18/201642.5343.2542.5343.106,144,337
4/15/201642.6442.6942.4342.693,798,729
4/14/201642.8142.9842.3542.653,522,790
4/13/201642.2042.4242.1142.342,205,084
4/12/201641.9242.1541.7242.032,815,591
4/11/201641.9642.2341.8041.943,529,950
4/8/201641.9242.0041.5641.842,115,677
4/7/201642.0442.3041.3541.733,392,849
4/6/201641.2042.2341.2042.224,387,884
4/5/201641.8041.9941.1441.315,425,343
4/4/201641.7542.3141.6142.084,351,504
4/1/201640.7241.7340.5241.693,811,652
3/31/201641.3341.5041.0541.085,681,080
3/30/201641.2941.4540.9441.265,153,579
3/29/201640.4841.3740.2741.283,976,385
3/28/201640.1540.6539.9840.482,630,967
3/24/201640.3640.5139.9040.114,569,222
3/23/201640.7241.0740.3240.698,920,790
3/22/201639.9640.8439.9140.604,553,809
3/21/201640.1340.2639.8740.053,641,022
3/18/201639.7840.4139.5640.136,178,293
3/17/201640.0040.0039.2839.722,478,548
3/16/201640.0840.3039.6940.032,298,126
3/15/201640.0640.2439.8940.122,225,128
3/14/201640.1940.6740.0540.442,475,677
3/11/201639.9740.5039.8840.482,612,852
3/10/201639.7540.1839.4239.803,806,315
3/9/201639.7639.8939.0639.592,609,186
3/8/201639.6739.8539.4139.583,128,558
3/7/201639.2940.0039.2139.823,799,776
3/4/201639.2339.7638.9939.464,912,982
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center