$71.78 -0.10 (%) Baxter International Inc - NYSE

Sep. 30, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAX historical data

Date Open High Low Close Volume
9/29/201471.6472.2571.5171.881,634,037
9/26/201471.6372.5371.5772.283,581,790
9/25/201471.8871.8971.1971.281,762,827
9/24/201471.5372.2571.5372.161,887,456
9/23/201471.6771.9771.5071.722,087,666
9/22/201472.4072.4771.7672.072,200,361
9/19/201473.4673.4772.3472.542,837,845
9/18/201472.9073.2472.3673.103,169,148
9/17/201474.5074.5072.5672.655,801,815
9/16/201474.4975.1474.2874.991,548,920
9/15/201474.7474.7474.0874.551,614,278
9/12/201475.0575.3674.4774.702,116,924
9/11/201474.9275.3574.6575.091,841,486
9/10/201474.4175.3574.1675.282,881,081
9/9/201474.4174.5173.7874.271,931,949
9/8/201474.0074.6574.0074.221,626,172
9/5/201473.8574.5073.5174.201,711,232
9/4/201474.1574.7473.6273.712,393,967
9/3/201474.1374.3973.8873.972,186,679
9/2/201474.9575.1074.1774.291,903,365
8/29/201474.8875.1574.5474.981,740,001
8/28/201475.1175.1974.6374.911,604,870
8/27/201475.5375.6575.0275.341,626,876
8/26/201475.5675.6675.3675.531,119,493
8/25/201475.3175.6275.2275.401,141,263
8/22/201475.5775.7474.9475.042,258,668
8/21/201476.3176.3475.6775.802,101,616
8/20/201475.1375.4174.7075.251,394,492
8/19/201475.3675.4774.8775.131,383,818
8/18/201474.7775.3774.6275.211,070,421
8/15/201474.9975.2574.0074.413,680,647
8/14/201475.2275.2274.5674.751,599,413
8/13/201474.6975.0074.4374.961,498,110
8/12/201474.2274.6573.8974.271,463,215
8/11/201474.1774.9774.0674.201,617,415
8/8/201473.7774.3273.2673.902,173,971
8/7/201474.5574.7473.5373.771,542,883
8/6/201474.0674.7374.0574.481,891,982
8/5/201475.0875.3074.3974.461,851,421
8/4/201474.6375.0074.0074.922,827,630
8/1/201474.6675.4874.3874.972,299,978
7/31/201475.4275.6774.5274.693,411,392
7/30/201476.8377.2075.5576.092,921,104
7/29/201476.5876.9476.3376.341,854,477
7/28/201476.5076.7476.2076.471,792,079
7/25/201477.0777.1776.2276.651,629,792
7/24/201476.8577.2976.6377.002,326,817
7/23/201477.2777.3176.5776.842,178,503
7/22/201476.3677.1576.2076.871,912,682
7/21/201476.2376.3275.6776.112,116,282
7/18/201476.5376.5675.5476.522,924,084
7/17/201476.1977.2475.9476.252,564,419
7/16/201477.0077.0976.3776.602,040,924
7/15/201476.9177.0076.5776.762,427,960
7/14/201476.7277.1476.4176.792,048,156
7/11/201476.5676.8076.0976.591,918,748
7/10/201475.4376.7875.1576.753,308,227
7/9/201475.1476.0575.1475.822,519,666
7/8/201474.7575.5674.5375.382,701,356
7/7/201474.8375.2174.5374.881,608,512
7/3/201475.0875.2474.5274.881,388,954
7/2/201473.9175.0073.3674.993,012,594
7/1/201472.6373.9972.6373.762,907,695
6/30/201472.9873.0072.0272.302,983,266
6/27/201473.0373.1772.6072.832,082,985
6/26/201473.8173.8572.7673.232,593,682
6/25/201473.5374.0073.4373.922,486,343
6/24/201473.5573.8073.3373.432,307,431
6/23/201473.8574.0773.6673.761,986,872
6/20/201473.9274.0073.6373.793,041,529
6/19/201473.7874.0373.6673.891,950,263
6/18/201473.1873.8673.0973.801,596,307
6/17/201473.0773.4372.8873.171,676,824
6/16/201473.3574.1673.1873.272,043,125
6/13/201473.1273.3373.0173.121,775,064
6/12/201473.2673.3072.8173.002,399,474
6/11/201473.5973.6973.0873.261,737,498
6/10/201473.6473.7673.1873.742,056,623
6/9/201473.7773.9173.3173.641,909,243
6/6/201474.0074.2173.6673.802,301,440
6/5/201473.2774.0272.9773.914,259,844
6/4/201472.8473.2072.5973.004,136,124
6/3/201474.1474.6173.7574.003,493,879
6/2/201474.4174.6574.0774.232,499,140
5/30/201474.2274.5574.1974.412,457,682
5/29/201474.4674.6074.2774.401,311,467
5/28/201474.4874.7373.7874.301,899,953
5/27/201474.7774.7773.9574.161,766,794
5/23/201474.5374.7374.2574.571,405,222
5/22/201474.2274.7574.0774.541,540,331
5/21/201474.3574.7573.5274.361,630,496
5/20/201474.8674.9573.9774.182,202,886
5/19/201474.5074.8874.1874.661,781,392
5/16/201474.5375.0574.4774.642,983,032
5/15/201475.0975.4674.3074.583,103,995
5/14/201475.3675.6775.1975.452,150,646
5/13/201475.5075.8875.2075.412,134,579
5/12/201475.2275.5375.0275.371,755,496
5/9/201474.5475.1174.1775.061,456,637
5/8/201474.6475.4274.5074.832,255,478
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center