Baxter International Inc. (BAX)
NYSE: BAX · Real-Time Price · USD
38.71
+0.37 (0.97%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 38.43 | 38.81 | 38.42 | 38.71 | 38.71 | 0.97% | 2,557,858 |
| Sep 25, 2024 | 39.17 | 39.17 | 37.92 | 38.34 | 38.34 | -1.64% | 3,648,950 |
| Sep 24, 2024 | 38.95 | 39.22 | 38.85 | 38.98 | 38.98 | -0.05% | 1,754,430 |
| Sep 23, 2024 | 38.71 | 39.23 | 38.26 | 39.00 | 39.00 | 1.33% | 3,278,785 |
| Sep 20, 2024 | 38.50 | 38.80 | 38.27 | 38.49 | 38.49 | -0.70% | 5,224,022 |
| Sep 19, 2024 | 39.68 | 39.71 | 38.62 | 38.76 | 38.76 | -1.55% | 3,340,936 |
| Sep 18, 2024 | 39.75 | 40.05 | 39.20 | 39.37 | 39.37 | -1.11% | 3,101,237 |
| Sep 17, 2024 | 40.16 | 40.49 | 39.66 | 39.81 | 39.81 | -1.12% | 2,198,625 |
| Sep 16, 2024 | 39.88 | 40.31 | 39.71 | 40.26 | 40.26 | 1.36% | 2,617,892 |
| Sep 13, 2024 | 39.50 | 40.06 | 39.47 | 39.72 | 39.72 | 0.86% | 3,239,842 |
| Sep 12, 2024 | 39.19 | 39.40 | 38.54 | 39.38 | 39.38 | 0.28% | 2,877,309 |
| Sep 11, 2024 | 39.03 | 39.35 | 38.49 | 39.27 | 39.27 | 0.15% | 3,649,323 |
| Sep 10, 2024 | 39.23 | 39.42 | 38.90 | 39.21 | 39.21 | -0.05% | 4,575,969 |
| Sep 9, 2024 | 39.05 | 39.72 | 38.60 | 39.23 | 39.23 | 0.69% | 3,393,047 |
| Sep 6, 2024 | 38.82 | 39.48 | 38.41 | 38.96 | 38.96 | 0.36% | 6,154,937 |
| Sep 5, 2024 | 37.57 | 39.01 | 37.13 | 38.82 | 38.82 | 3.44% | 6,375,743 |
| Sep 4, 2024 | 37.60 | 38.34 | 37.38 | 37.53 | 37.53 | -0.85% | 2,635,893 |
| Sep 3, 2024 | 37.83 | 38.40 | 37.72 | 37.85 | 37.85 | -0.24% | 3,255,436 |
| Aug 30, 2024 | 37.96 | 38.47 | 37.74 | 37.94 | 37.94 | -0.58% | 4,248,884 |
| Aug 29, 2024 | 38.05 | 38.41 | 37.61 | 38.16 | 37.87 | 0.90% | 2,353,459 |
| Aug 28, 2024 | 37.94 | 38.10 | 37.44 | 37.82 | 37.53 | -0.24% | 2,339,852 |
| Aug 27, 2024 | 37.94 | 38.12 | 37.81 | 37.91 | 37.62 | -0.05% | 2,621,943 |
| Aug 26, 2024 | 37.62 | 38.39 | 37.45 | 37.93 | 37.64 | 1.04% | 2,397,135 |
| Aug 23, 2024 | 36.66 | 37.59 | 36.55 | 37.54 | 37.26 | 2.88% | 2,702,266 |
| Aug 22, 2024 | 36.39 | 36.73 | 36.28 | 36.49 | 36.21 | 0.86% | 3,393,201 |
| Aug 21, 2024 | 36.36 | 36.50 | 36.04 | 36.18 | 35.91 | -0.11% | 2,577,870 |
| Aug 20, 2024 | 36.34 | 36.45 | 35.98 | 36.22 | 35.95 | -0.66% | 2,947,252 |
| Aug 19, 2024 | 36.12 | 36.49 | 36.10 | 36.46 | 36.18 | 0.94% | 2,476,973 |
| Aug 16, 2024 | 35.80 | 36.26 | 35.61 | 36.12 | 35.85 | 1.09% | 2,923,900 |
| Aug 15, 2024 | 35.77 | 36.10 | 35.58 | 35.73 | 35.46 | 0.56% | 4,298,207 |
| Aug 14, 2024 | 34.82 | 35.63 | 34.58 | 35.53 | 35.26 | 2.96% | 6,968,690 |
| Aug 13, 2024 | 35.50 | 36.18 | 33.85 | 34.51 | 34.25 | -6.55% | 9,722,800 |
| Aug 12, 2024 | 37.15 | 37.50 | 36.90 | 36.93 | 36.65 | -0.59% | 2,839,808 |
| Aug 9, 2024 | 37.40 | 37.69 | 37.07 | 37.15 | 36.87 | -0.72% | 3,892,882 |
| Aug 8, 2024 | 36.68 | 37.54 | 36.44 | 37.42 | 37.14 | 2.27% | 3,730,624 |
| Aug 7, 2024 | 37.52 | 37.89 | 36.53 | 36.59 | 36.31 | -0.89% | 5,157,621 |
| Aug 6, 2024 | 34.98 | 37.66 | 33.95 | 36.92 | 36.64 | 6.58% | 11,776,858 |
| Aug 5, 2024 | 35.26 | 35.50 | 34.17 | 34.64 | 34.38 | -1.79% | 6,023,144 |
| Aug 2, 2024 | 35.96 | 36.06 | 34.91 | 35.27 | 35.00 | -2.05% | 6,025,420 |
| Aug 1, 2024 | 35.95 | 36.08 | 34.78 | 36.01 | 35.74 | 0.53% | 9,462,777 |
| Jul 31, 2024 | 35.91 | 36.34 | 35.72 | 35.82 | 35.55 | -0.25% | 5,260,956 |
| Jul 30, 2024 | 35.79 | 36.24 | 35.77 | 35.91 | 35.64 | -0.31% | 3,242,934 |
| Jul 29, 2024 | 35.56 | 36.20 | 35.43 | 36.02 | 35.75 | 1.44% | 3,825,105 |
| Jul 26, 2024 | 35.35 | 35.86 | 35.10 | 35.51 | 35.24 | 1.20% | 3,470,476 |
| Jul 25, 2024 | 35.45 | 36.10 | 35.07 | 35.09 | 34.82 | -1.13% | 3,403,417 |
| Jul 24, 2024 | 35.43 | 35.62 | 35.13 | 35.49 | 35.22 | 0.62% | 3,977,995 |
| Jul 23, 2024 | 35.41 | 35.43 | 35.12 | 35.27 | 35.00 | -0.25% | 4,712,688 |
| Jul 22, 2024 | 35.43 | 35.53 | 34.96 | 35.36 | 35.09 | 0.03% | 3,177,261 |
| Jul 19, 2024 | 35.87 | 35.87 | 35.17 | 35.35 | 35.08 | -0.92% | 4,497,448 |
| Jul 18, 2024 | 35.52 | 36.37 | 35.48 | 35.68 | 35.41 | - | 5,912,236 |
| Jul 17, 2024 | 35.62 | 36.37 | 35.46 | 35.68 | 35.41 | 0.39% | 6,069,096 |
| Jul 16, 2024 | 34.10 | 35.57 | 33.88 | 35.54 | 35.27 | 4.62% | 11,147,574 |
| Jul 15, 2024 | 34.20 | 34.90 | 33.94 | 33.97 | 33.71 | -3.82% | 3,645,120 |
| Jul 12, 2024 | 35.26 | 35.54 | 35.02 | 35.32 | 35.05 | 0.28% | 3,670,920 |
| Jul 11, 2024 | 34.48 | 35.39 | 34.48 | 35.22 | 34.95 | 2.83% | 4,239,212 |
| Jul 10, 2024 | 33.90 | 34.30 | 33.67 | 34.25 | 33.99 | 0.71% | 2,990,128 |
| Jul 9, 2024 | 33.79 | 34.11 | 33.38 | 34.01 | 33.75 | 1.19% | 4,687,584 |
| Jul 8, 2024 | 34.77 | 34.87 | 33.41 | 33.61 | 33.36 | -3.72% | 7,364,069 |
| Jul 5, 2024 | 33.28 | 35.20 | 32.80 | 34.91 | 34.65 | 5.28% | 11,285,357 |
| Jul 3, 2024 | 32.90 | 33.21 | 32.73 | 33.16 | 32.91 | 0.94% | 1,988,696 |
| Jul 2, 2024 | 33.10 | 33.28 | 32.69 | 32.85 | 32.60 | -0.64% | 3,932,252 |
| Jul 1, 2024 | 33.50 | 34.18 | 33.06 | 33.06 | 32.81 | -1.17% | 4,474,872 |
| Jun 28, 2024 | 33.66 | 33.75 | 33.10 | 33.45 | 33.20 | -0.21% | 7,320,230 |
| Jun 27, 2024 | 33.90 | 33.90 | 33.43 | 33.52 | 33.27 | -1.12% | 3,627,953 |
| Jun 26, 2024 | 33.66 | 33.97 | 33.47 | 33.90 | 33.64 | -0.18% | 3,279,871 |
| Jun 25, 2024 | 34.08 | 34.22 | 33.84 | 33.96 | 33.70 | -0.67% | 3,691,130 |
| Jun 24, 2024 | 34.27 | 34.37 | 33.92 | 34.19 | 33.93 | -0.29% | 3,766,571 |
| Jun 21, 2024 | 34.09 | 34.36 | 33.95 | 34.29 | 34.03 | 0.85% | 6,949,915 |
| Jun 20, 2024 | 33.58 | 34.24 | 33.50 | 34.00 | 33.74 | 0.80% | 3,964,756 |
| Jun 18, 2024 | 34.00 | 34.16 | 33.67 | 33.73 | 33.47 | -0.53% | 4,219,536 |
| Jun 17, 2024 | 33.51 | 34.19 | 33.46 | 33.91 | 33.65 | 0.38% | 4,010,348 |
| Jun 14, 2024 | 33.56 | 33.83 | 33.41 | 33.78 | 33.52 | 0.12% | 4,085,398 |
| Jun 13, 2024 | 33.15 | 33.79 | 32.91 | 33.74 | 33.48 | 1.29% | 5,476,763 |
| Jun 12, 2024 | 33.16 | 33.52 | 32.90 | 33.31 | 33.06 | 1.34% | 4,349,085 |
| Jun 11, 2024 | 32.84 | 32.89 | 32.48 | 32.87 | 32.62 | -0.06% | 4,439,985 |
| Jun 10, 2024 | 33.08 | 33.13 | 32.69 | 32.89 | 32.64 | -0.81% | 4,333,662 |
| Jun 7, 2024 | 33.15 | 33.41 | 32.88 | 33.16 | 32.91 | -0.48% | 5,069,494 |
| Jun 6, 2024 | 33.15 | 33.53 | 32.96 | 33.32 | 33.07 | 0.39% | 4,846,035 |
| Jun 5, 2024 | 33.27 | 33.27 | 32.76 | 33.19 | 32.94 | -0.33% | 7,123,486 |
| Jun 4, 2024 | 34.00 | 34.16 | 33.24 | 33.30 | 33.05 | -2.29% | 5,622,182 |
| Jun 3, 2024 | 33.90 | 34.38 | 33.71 | 34.08 | 33.82 | -0.03% | 4,443,562 |
| May 31, 2024 | 33.23 | 34.11 | 33.20 | 34.09 | 33.83 | 1.97% | 5,923,067 |
| May 30, 2024 | 33.00 | 33.58 | 33.00 | 33.43 | 32.90 | 0.72% | 3,888,886 |
| May 29, 2024 | 33.70 | 33.87 | 33.15 | 33.19 | 32.66 | -1.95% | 4,258,847 |
| May 28, 2024 | 33.76 | 34.09 | 33.52 | 33.85 | 33.31 | -0.15% | 3,571,396 |
| May 24, 2024 | 34.36 | 34.39 | 33.78 | 33.90 | 33.36 | -0.29% | 4,982,159 |
| May 23, 2024 | 34.04 | 34.20 | 33.58 | 34.00 | 33.46 | -1.02% | 6,329,371 |
| May 22, 2024 | 34.38 | 34.70 | 34.35 | 34.35 | 33.80 | -0.29% | 2,781,276 |
| May 21, 2024 | 35.02 | 35.10 | 34.42 | 34.45 | 33.90 | -1.63% | 4,961,133 |
| May 20, 2024 | 35.20 | 35.34 | 34.93 | 35.02 | 34.46 | -0.65% | 2,307,440 |
| May 17, 2024 | 35.18 | 35.44 | 34.88 | 35.25 | 34.69 | 0.23% | 3,583,643 |
| May 16, 2024 | 35.48 | 35.58 | 35.12 | 35.17 | 34.61 | -0.73% | 5,884,003 |
| May 15, 2024 | 35.36 | 35.57 | 35.25 | 35.43 | 34.87 | 0.54% | 4,907,021 |
| May 14, 2024 | 35.47 | 35.76 | 34.94 | 35.24 | 34.68 | -0.54% | 4,472,962 |
| May 13, 2024 | 35.70 | 36.08 | 35.39 | 35.43 | 34.87 | -0.73% | 4,461,722 |
| May 10, 2024 | 35.62 | 36.15 | 35.55 | 35.69 | 35.12 | -0.72% | 3,962,996 |
| May 9, 2024 | 35.75 | 35.95 | 35.57 | 35.95 | 35.38 | 0.56% | 5,067,955 |
| May 8, 2024 | 35.99 | 36.21 | 35.71 | 35.75 | 35.18 | -1.02% | 5,194,369 |
| May 7, 2024 | 36.77 | 36.81 | 35.97 | 36.12 | 35.54 | -1.07% | 5,717,560 |
| May 6, 2024 | 37.05 | 37.11 | 36.29 | 36.51 | 35.93 | -1.03% | 5,784,421 |