Home > Quotes > BAX > Historical Prices

Baxter International Inc. Historical Stock Prices

BAX 
$71.51
*  
0.64
  negative  
0.89%
Get BAX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BAX After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  72.07  72.10  71.33  71.51 2,329,170
05/23/2013 71.85 72.295 71.45 72.15 3,260,053
05/22/2013 73.19 73.85 71.91 72.3 3,419,756
05/21/2013 73.09 73.67 72.62 73.04 3,573,242
05/20/2013 73.01 73.95 72.81 72.94 4,236,068
05/17/2013 72.14 73.4 71.95 72.94 7,475,584
05/16/2013 70.55 71.99 70.36 71.85 5,876,564
05/15/2013 70.59 70.89 70.17 70.55 3,946,972
05/14/2013 70.6 71.06 70.38 70.49 4,463,586
05/13/2013 70.46 70.81 70.4 70.46 3,227,275
05/10/2013 71.05 71.09 70.39 70.76 4,307,113
05/09/2013 71.09 71.45 70.79 70.99 3,203,523
05/08/2013 68.77 71.31 68.74 71.27 7,882,710
05/07/2013 67.66 68.89 67.51 68.58 20,518,510
05/06/2013 70.21 70.62 70.02 70.31 2,579,978
05/03/2013 71.15 71.43 70.18 70.25 3,500,541
05/02/2013 69.09 70.795 69.02 70.7 3,234,788
05/01/2013 69.55 69.925 68.83 68.91 2,139,303
04/30/2013 70.49 70.49 69.13 69.87 2,834,647
04/29/2013 69.84 70.72 69.53 70.56 2,127,800
04/26/2013 69.07 69.575 68.73 69.49 2,420,054
04/25/2013 69.75 69.769 68.89 69.09 4,282,602
04/24/2013 69.9 70.16 69.42 69.53 3,652,778
04/23/2013 69.45 70.17 69.25 69.85 4,398,238
04/22/2013 69.15 69.35 68.96 69.13 2,891,489
04/19/2013 69.26 69.53 68.87 69.09 3,112,911
04/18/2013 70.54 71.16 68.71 68.9 4,277,745
04/17/2013 70.49 70.7 69.89 70.23 3,268,947
04/16/2013 70.7 70.95 70.04 70.9 2,633,920
04/15/2013 71.67 71.9 70.4 70.42 3,495,880
04/12/2013 71.62 71.918 71.085 71.78 2,389,305
04/11/2013 71.45 72.07 71.33 71.87 3,214,319
04/10/2013 70.83 71.665 70.78 71.43 2,825,551
04/09/2013 70.29 71.02 70.03 70.53 2,769,859
04/08/2013 70.44 70.68 69.91 70.11 3,158,893
04/05/2013 70.36 70.74 70.28 70.5 2,291,217
04/04/2013 71.55 72.24 70.97 71.12 4,292,853
04/03/2013 72.21 72.33 71.21 71.36 3,496,271
04/02/2013 72.61 72.62 72.01 72.21 3,026,202
04/01/2013 72.47 72.85 72.12 72.3 2,064,733
03/28/2013 72.03 72.74 71.82 72.64 2,450,604
03/27/2013 71 72 70.96 71.88 2,413,970
03/26/2013 71.05 71.54 70.84 71.46 2,698,879
03/25/2013 70.9 71.337 70.45 70.8 2,860,670
03/22/2013 70.23 70.95 69.89 70.94 2,734,363
03/21/2013 69.57 70.23 69.47 70.06 2,065,011
03/20/2013 69.65 70.04 69.41 69.92 2,594,325
03/19/2013 69.12 69.4 68.58 69.37 2,356,857
03/18/2013 68.96 69.27 68.66 68.9 1,808,816
03/15/2013 69.85 69.95 68.94 69.41 3,486,374
03/14/2013 69.78 70.3416 69.72 70.06 3,217,891
03/13/2013 69.25 69.77 69.14 69.63 2,642,108
03/12/2013 69.94 69.99 69.13 69.28 3,616,057
03/11/2013 69.66 70.1 69.58 69.97 1,522,208
03/08/2013 69.59 70.11 69.32 69.89 2,165,435
03/07/2013 69.88 70.09 69.18 69.29 2,620,971
03/06/2013 69.44 70.53 69.365 69.97 2,940,182
03/05/2013 68.98 70.41 68.69 70.24 3,833,443
03/04/2013 68.45 69.18 68.28 69.18 3,262,650
03/01/2013 67.41 68.99 67.21 68.9 3,438,128
02/28/2013 67.41 67.99 67.31 67.6 3,603,010
02/27/2013 66.77 67.42 66.7 67.31 4,958,179
02/26/2013 67.43 67.7 66.71 66.77 4,267,672
02/25/2013 67.32 67.91 67.09 67.1 4,066,842
02/22/2013 66.73 67.3899 66.48 67 3,232,027
02/21/2013 67.37 67.62 66.405 66.42 3,221,285
02/20/2013 68.2 68.25 67.53 67.54 2,232,320
02/19/2013 68.2 68.375 68.01 68.32 2,039,367
02/15/2013 68.3 68.42 68.02 68.17 2,275,333
02/14/2013 68.31 69.04 67.9 68.17 3,086,932
02/13/2013 68.84 69.03 67.99 68.15 2,618,875
02/12/2013 68.79 69.3 68.64 68.68 2,868,758
02/11/2013 68.88 69.05 68.51 68.73 1,839,900
02/08/2013 68.6 69.25 68.45 69 1,994,376
02/07/2013 69.09 69.12 68.365 68.53 2,662,516
02/06/2013 68.68 69.335 68.55 69.27 2,191,123
02/05/2013 68.72 69.21 68.53 68.95 2,121,881
02/04/2013 68.42 68.93 68.22 68.31 2,403,986
02/01/2013 67.98 68.85 67.9 68.77 2,728,460
01/31/2013 67.96 68.155 67.39 67.84 2,359,824
01/30/2013 67.47 68.08 67.28 67.9 2,243,707
01/29/2013 67.46 67.98 67.18 67.35 4,261,352
01/28/2013 68.03 68.22 67.33 67.43 2,112,640
01/25/2013 67.92 68.48 67.59 68 2,915,574
01/24/2013 66.29 67.98 65.89 67.78 4,036,915
01/23/2013 66.77 67.05 66.41 66.59 2,993,032
01/22/2013 67.05 67.28 66.45 66.95 3,065,223
01/18/2013 67.3 67.5 66.87 67.05 2,584,055
01/17/2013 66.78 67.42 66.57 67.19 5,242,546
01/16/2013 66.99 67.02 66.46 66.52 4,436,163
01/15/2013 67.88 68.36 67.04 67.04 4,291,309
01/14/2013 68.95 68.95 67.92 68.03 3,034,896
01/11/2013 68.68 69 68.37 68.95 2,467,241
01/10/2013 68.69 68.81 68.24 68.43 2,799,458
01/09/2013 68.15 68.72 68 68.39 3,497,514
01/08/2013 68.58 68.96 68 68.43 2,341,031
01/07/2013 68.05 68.72 67.76 68.5 2,568,464
01/04/2013 67.87 68.47 67.54 68.43 2,458,757
01/03/2013 67.58 67.83 67.445 67.78 2,528,779
01/02/2013 67.36 67.66 67.06 67.65 2,665,833
12/31/2012 65.61 66.67 65.37 66.66 2,099,962
12/28/2012 66.2 66.469 65.58 65.59 1,529,863
12/27/2012 66.35 66.78 65.72 66.53 1,782,041
12/26/2012 67.03 67.04 65.88 66.19 1,583,619
12/24/2012 67 67.11 66.7 66.97 872,625
12/21/2012 67.5 67.71 66.61 67.25 4,358,764
12/20/2012 66.53 67.8 66.53 67.8 2,994,580
12/19/2012 67.01 67.34 66.38 66.4 2,270,719
12/18/2012 66.44 67.1 66.19 66.95 2,767,113
12/17/2012 65.98 66.35 65.95 66.33 2,057,916
12/14/2012 65.29 66.24 65.29 65.95 2,384,342
12/13/2012 65.8 65.94 65.31 65.66 1,719,821
12/12/2012 65.8 66.55 65.685 65.82 2,542,702
12/11/2012 65.46 66.03 65.22 65.68 2,183,981
12/10/2012 65.06 65.74 64.81 65.49 2,811,385
12/07/2012 64.64 65.25 64.4 65.07 2,667,446
12/06/2012 64.5 64.6 63.86 64.43 3,742,084
12/05/2012 65.14 65.14 64.22 64.47 3,388,565
12/04/2012 65.6 65.89 64.835 65.22 3,315,891
12/03/2012 66.6 66.63 65.71 65.8 1,926,599
11/30/2012 66.15 66.44 65.72 66.27 3,183,936
11/29/2012 66.26 66.36 65.59 65.96 2,366,866
11/28/2012 65.67 66.01 65.2 65.99 3,741,014
11/27/2012 66.49 66.74 65.73 65.81 3,012,065
11/26/2012 68.15 68.17 66.32 66.84 5,329,754
11/23/2012 66.29 68.91 66.07 68.81 3,527,681
11/21/2012 66.35 66.4 65.88 66.12 1,706,794
11/20/2012 66.37 66.67 65.66 66.3 2,677,706
11/19/2012 66.47 66.61 65.8 66.49 3,777,396
11/16/2012 65.86 66.3 65.4 66.02 4,763,190
11/15/2012 64.99 66 64.83 65.9 4,214,998
11/14/2012 66.28 66.88 64.91 65.04 3,647,368
11/13/2012 64.79 66.36 64.44 65.95 4,931,352
11/12/2012 64.53 65.49 64.27 65.06 3,714,927
11/09/2012 64.26 64.7 64.15 64.27 4,494,197
11/08/2012 65.49 65.86 64.58 64.59 4,867,594
11/07/2012 65.76 65.99 64.58 65.54 4,600,897
11/06/2012 65.19 66.705 65.031 66.08 4,697,832
11/05/2012 64.22 65.295 64.2 65.24 4,624,730
11/02/2012 64 64.91 63.75 64.75 6,174,350
11/01/2012 62.62 63.98 62.45 63.61 4,485,178
10/31/2012 61.77 62.96 61.25 62.63 4,902,040
10/26/2012 61.3 61.59 60.82 61.16 1,753,072
10/25/2012 61.74 61.89 60.99 61.42 1,794,922
10/24/2012 61.21 61.71 61.095 61.23 2,281,250
10/23/2012 61.48 61.54 60.81 60.93 2,029,569
10/22/2012 61.64 62.18 61.49 61.98 2,209,980
10/19/2012 62.74 62.86 61.78 61.92 2,866,731
10/18/2012 61.43 63.05 61.43 62.74 4,175,386
10/17/2012 61.6 62 61.16 61.92 3,193,655
10/16/2012 61.21 61.62 61.1 61.53 2,365,841
10/15/2012 60.82 60.995 60.61 60.93 1,841,121
10/12/2012 61.12 61.18 60.49 60.69 2,726,001
10/11/2012 61.14 61.34 60.75 60.96 2,151,921
10/10/2012 60.48 61.365 60.3014 60.85 3,720,527
10/09/2012 61.63 61.63 60.24 60.48 3,470,003
10/08/2012 61.85 61.95 61.61 61.82 1,416,855
10/05/2012 61.87 61.98 61.54 61.93 1,794,373
10/04/2012 61.43 61.88 61.08 61.75 2,202,797
10/03/2012 60.66 61.44 60.45 61.17 3,076,455
10/02/2012 60.25 60.56 59.83 60.47 2,272,282
10/01/2012 60.42 60.84 59.99 60.09 2,524,623
09/28/2012 60.33 60.39 59.665 60.27 2,545,906
09/27/2012 60.1 60.5 59.8 60.23 2,243,427
09/26/2012 60.29 60.58 59.61 59.83 4,479,472
09/25/2012 61.38 61.67 60.75 60.83 2,823,128
09/24/2012 60.1 61.36 60.03 61.15 2,798,224
09/21/2012 61.1 61.15 60.79 61.01 2,805,495
09/20/2012 60.73 61.13 60.59 61 2,831,626
09/19/2012 61.16 61.2 60.8 60.8 2,811,009
09/18/2012 60.98 61.14 60.8 60.96 1,857,466
09/17/2012 60.35 61.105 60.33 61 2,339,011
09/14/2012 60.72 61.21 60.18 60.48 4,098,260
09/13/2012 60.01 61.09 60.01 60.77 4,310,556
09/12/2012 59.9 60.47 59.74 60.3 3,315,920
09/11/2012 59.33 59.74 59.2509 59.7 2,443,388
09/10/2012 58.99 59.56 58.76 59.33 2,029,316
09/07/2012 59.09 59.27 58.95 59.18 1,653,123
09/06/2012 58.48 59.05 58.36 59.04 2,106,927
09/05/2012 58.5 58.54 57.95 58.08 2,272,613
09/04/2012 58.6 59.12 58.19 58.9 1,842,596
08/31/2012 58.86 59 58.5 58.68 1,725,065
08/30/2012 58.37 58.67 58.01 58.45 1,543,803
08/29/2012 58.63 58.8 58.49 58.61 1,669,293
08/28/2012 58.63 58.96 58.34 58.63 2,082,592
08/27/2012 58.51 59.31 58.5 58.86 1,447,871
08/24/2012 58.1 58.88 57.86 58.75 1,432,899
08/23/2012 58.33 58.49 58.02 58.27 1,464,918
08/22/2012 58.79 58.86 58 58.32 1,757,486
08/21/2012 58.79 59.21 58.66 58.79 1,426,898
08/20/2012 58.89 58.98 58.63 58.81 1,122,520
08/17/2012 58.95 59.13 58.6 58.9 2,002,799
08/16/2012 59.6 59.635 58.84 58.92 1,981,005
08/15/2012 59.08 59.7401 58.97 59.44 3,190,928
08/14/2012 59.01 59.15 58.64 59.1 1,952,545
08/13/2012 58.53 59.09 58.39 58.74 1,650,643
08/10/2012 58.61 58.85 58.4101 58.84 1,246,480
08/09/2012 58.53 59 58.53 58.78 1,388,544
08/08/2012 59.02 59.08 58.435 58.75 2,480,210
08/07/2012 58.5 59.24 58.48 59.11 2,041,036
08/06/2012 59.01 59.32 58.66 58.66 2,546,884
08/03/2012 58.69 59.03 58.61 58.93 2,114,547
08/02/2012 58.27 58.34 57.4 57.95 2,356,094
08/01/2012 58.89 59.27 58.59 58.63 3,220,303
07/31/2012 58.97 59.5 58.48 58.51 3,087,997
07/30/2012 59.56 59.615 58.71 58.97 3,160,438
07/27/2012 57.95 59.96 57.81 59.7 5,148,856
07/26/2012 57.45 57.8 56.95 57.74 3,792,110
07/25/2012 56.17 57.25 56 56.83 5,330,976
07/24/2012 55.51 55.78 54.54 54.96 2,175,007
07/23/2012 55.66 55.68 55.14 55.46 2,010,526
07/20/2012 56.39 56.45 55.7966 56.21 3,343,298
07/19/2012 57 57.24 56.31 56.44 3,616,255
07/18/2012 55.76 56.2 55.44 56.17 3,075,988
07/17/2012 54.99 55.84 54.59 55.68 5,539,745
07/16/2012 54.39 54.8 54.3601 54.75 2,326,934
07/13/2012 53.87 54.59 53.79 54.53 2,146,841
07/12/2012 53.62 54.01 53.51 53.86 5,134,517
07/11/2012 53.66 54.07 53.58 53.97 2,746,964
07/10/2012 54.4 54.4 53.64 53.8 2,939,946
07/09/2012 53.68 54.1 53.48 54.1 3,376,540
07/06/2012 53.66 53.79 53.5 53.58 1,960,482
07/05/2012 54.15 54.32 53.79 54.01 2,016,343
07/03/2012 53.85 54.25 53.63 54.22 2,320,030
07/02/2012 53.45 53.88 53.23 53.86 3,164,202
06/29/2012 52.25 53.16 52.09 53.15 3,598,650
06/28/2012 51.9 52.06 51.1 51.58 2,054,177
06/27/2012 51.11 52.18 51.11 52.09 2,682,727
06/26/2012 51.39 51.57 51.1 51.24 2,613,045
06/25/2012 51.71 51.71 51.08 51.39 3,014,498
06/22/2012 51.67 52 51.12 51.87 4,584,585
06/21/2012 51.89 52.61 51.39 51.48 6,506,369
06/20/2012 51.54 51.93 51.01 51.73 3,983,594
06/19/2012 50.89 51.76 50.61 51.54 3,964,416
06/18/2012 49.24 49.99 49.15 49.92 2,745,868
06/15/2012 49.34 49.5 49.09 49.3 6,624,970
06/14/2012 49.8 50.2 48.98 49.03 5,230,979
06/13/2012 50.32 50.69 49.68 49.8 2,516,004
06/12/2012 50.14 50.39 49.53 50.39 2,778,298
06/11/2012 50.86 51 50.08 50.09 2,056,225
06/08/2012 50.35 50.68 50.25 50.62 3,288,150
06/07/2012 50.86 51.02 50.38 50.48 3,492,457
06/06/2012 50.42 50.42 50.01 50.36 2,506,097
06/05/2012 49.9 50.32 49.73 50.23 3,113,241
06/04/2012 50.29 50.42 49.9 50.06 2,812,934
06/01/2012 50.25 50.49 50.023 50.17 3,555,754
05/31/2012 51.37 51.45 50.555 50.62 3,880,324
05/30/2012 51.43 51.61 51.18 51.36 3,459,452
05/29/2012 52.31 52.45 51.48 51.57 2,788,321
05/25/2012 52.24 52.61 51.89 51.99 1,863,852
05/24/2012 52.07 52.305 51.87 52.25 1,544,302
05/23/2012 51.74 52 51.34 51.93 2,729,892
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.