Baxter International Inc. Historical Stock Prices

BAX 
$70.31
*  
1.07
1.5%
Get BAX Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading BAX now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BAX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  70.97  71.87  70.20  70.31 5,477,248
01/29/2015 71.28 71.9 70.27 71.38 4,908,682
01/28/2015 71.06 71.15 70.16 70.16 4,452,552
01/27/2015 70.61 71.07 70.04 70.66 2,955,910
01/26/2015 71.42 71.56 70.71 70.88 4,553,022
01/23/2015 72.11 72.2 71.38 71.43 1,763,824
01/22/2015 71.88 72.29 71.04 72.26 2,728,202
01/21/2015 71.83 72.08 71.33 71.36 3,028,887
01/20/2015 72.62 72.64 71.43 71.81 2,741,522
01/16/2015 71.45 72.07 70.84 72.01 2,253,837
01/15/2015 72.12 72.31 71.22 71.48 2,030,685
01/14/2015 71.48 71.75 71 71.73 2,706,481
01/13/2015 73.14 73.91 71.6 71.97 2,885,249
01/12/2015 72.68 72.91 72.13 72.72 2,538,956
01/09/2015 73.23 73.46 72.28 72.38 2,291,686
01/08/2015 72.28 73.455 72.24 73.3 3,056,937
01/07/2015 71.71 71.85 70.905 71.45 3,294,739
01/06/2015 71.72 72.04 70.91 71.11 3,758,838
01/05/2015 72.5 72.69 71.15 71.49 3,654,922
01/02/2015 73.61 74.03 72.89 73.31 2,160,034
12/31/2014 73.88 74.54 73.26 73.29 1,455,162
12/30/2014 74.39 74.6 73.95 74.02 1,396,523
12/29/2014 74.22 74.72 74.18 74.4 1,242,649
12/26/2014 74.39 74.74 74.27 74.56 897,497
12/24/2014 74.23 74.78 74.09 74.45 855,799
12/23/2014 75.2 75.29 74.35 74.49 2,284,573
12/22/2014 73.98 75.19 73.98 74.7 2,283,179
12/19/2014 74.07 74.77 73.37 74.48 3,713,637
12/18/2014 73.19 74.08 72.9 74.07 2,666,581
12/17/2014 70.84 72.55 70.65 72.27 2,574,485
12/16/2014 71.05 72.11 70.73 70.73 3,017,365
12/15/2014 72.05 72.35 71.04 71.1 3,103,671
12/12/2014 72.535 72.61 71.77 71.77 3,290,053
12/11/2014 73.63 73.63 72.85 73.11 2,421,120
12/10/2014 73.48 73.88 72.71 72.76 2,677,223
12/09/2014 73.51 73.84 73.08 73.79 2,181,187
12/08/2014 74.19 74.54 73.78 74.12 1,865,354
12/05/2014 73.43 74.42 73.23 74.22 2,714,292
12/04/2014 73.39 73.62 73.02 73.57 2,161,213
12/03/2014 73.11 73.85 72.93 73.73 3,067,839
12/02/2014 73.23 73.74 72.92 73.69 2,597,493
12/01/2014 73.13 73.33 72.56 72.87 1,932,389
11/28/2014 72.82 73.2 72.65 73 1,160,271
11/26/2014 72.61 72.61 72.29 72.4 1,380,519
11/25/2014 72.44 72.6199 72.25 72.44 2,850,473
11/24/2014 72.69 72.69 72.3099 72.44 2,178,385
11/21/2014 72.8 72.83 72.315 72.44 2,140,504
11/20/2014 72.23 72.34 71.6 71.99 3,330,716
11/19/2014 72.5 72.74 72.2 72.46 2,179,198
11/18/2014 72.21 72.62 71.89 72.58 2,081,662
11/17/2014 71.55 72.07 71.45 72 1,674,889
11/14/2014 71.72 72.04 71.44 71.75 2,138,436
11/13/2014 71.43 72.25 71.33 72.08 2,904,388
11/12/2014 70.82 71.41 70.522 71.33 2,194,615
11/11/2014 70.8 71 70.42 70.76 1,703,497
11/10/2014 70.64 70.77 70.24 70.63 2,497,771
11/07/2014 71.26 71.38 70.48 70.61 3,999,081
11/06/2014 71 71.77 70.66 71.6 4,749,780
11/05/2014 68.57 71.13 68.39 70.9 8,169,298
11/04/2014 69.11 69.4 68.17 68.45 8,155,608
11/03/2014 70.13 70.13 69.42 69.68 3,217,890
10/31/2014 70.81 70.85 69.85 70.14 3,228,989
10/30/2014 70.25 70.25 69.5 70.06 3,581,752
10/29/2014 70.2 70.66 70.02 70.41 2,954,322
10/28/2014 69.91 70.32 69.68 70.32 1,892,490
10/27/2014 69.92 70.18 69.59 69.85 1,547,208
10/24/2014 69.35 69.92 69.14 69.83 1,650,878
10/23/2014 68.98 69.47 68.9501 69.1 2,141,622
10/22/2014 68.94 68.97 68.305 68.37 3,233,032
10/21/2014 68.05 68.81 67.88 68.65 3,478,809
10/20/2014 67.28 67.95 66.805 67.94 3,193,332
10/17/2014 68.35 68.75 66.37 67.24 6,483,137
10/16/2014 67 69.18 67 68.18 5,768,005
10/15/2014 68.32 68.46 66.6699 68.34 4,589,381
10/14/2014 69.92 70.37 68.72 68.86 3,999,643
10/13/2014 71.1 71.2299 69.63 69.66 2,583,265
10/10/2014 71.84 72.33 71.25 71.25 2,391,345
10/09/2014 72.93 73.25 71.71 71.81 2,689,187
10/08/2014 71.86 73.17 71.58 73.17 2,394,819
10/07/2014 72.51 72.58 71.58 71.58 1,899,488
10/06/2014 73.38 73.55 72.51 72.74 1,962,516
10/03/2014 72.06 73 72.06 72.91 3,047,479
10/02/2014 71.61 71.6786 70.81 71.55 2,237,567
10/01/2014 71.26 71.7 71.04 71.51 2,720,999
09/30/2014 71.87 72.0213 71.5 71.77 2,496,441
09/29/2014 71.64 72.25 71.51 71.88 1,634,047
09/26/2014 71.63 72.53 71.57 72.28 3,571,597
09/25/2014 71.88 71.89 71.19 71.28 1,751,230
09/24/2014 71.53 72.25 71.53 72.16 1,887,456
09/23/2014 71.67 71.97 71.5 71.72 2,087,494
09/22/2014 72.4 72.47 71.76 72.07 2,198,201
09/19/2014 73.46 73.47 72.34 72.54 2,832,444
09/18/2014 72.9 73.24 72.36 73.1 3,169,094
09/17/2014 74.5 74.5 72.56 72.65 5,783,848
09/16/2014 74.49 75.1386 74.28 74.99 1,548,920
09/15/2014 74.74 74.74 74.08 74.55 1,614,278
09/12/2014 75.05 75.36 74.47 74.7 2,111,704
09/11/2014 74.92 75.35 74.65 75.09 1,841,486
09/10/2014 74.41 75.35 74.16 75.28 2,863,971
09/09/2014 74.41 74.51 73.78 74.27 1,931,268
09/08/2014 74 74.65 74 74.22 1,626,172
09/05/2014 73.85 74.5 73.511 74.2 1,704,257
09/04/2014 74.15 74.74 73.62 73.71 2,384,980
09/03/2014 74.13 74.39 73.88 73.97 2,186,679
09/02/2014 74.95 75.0975 74.17 74.29 1,903,365
08/29/2014 74.88 75.15 74.54 74.98 1,740,001
08/28/2014 75.11 75.19 74.63 74.91 1,604,870
08/27/2014 75.53 75.65 75.015 75.34 1,626,874
08/26/2014 75.56 75.66 75.36 75.53 1,103,273
08/25/2014 75.31 75.615 75.22 75.4 1,141,263
08/22/2014 75.57 75.74 74.94 75.04 2,258,668
08/21/2014 76.31 76.34 75.67 75.8 2,101,616
08/20/2014 75.13 75.41 74.7 75.25 1,394,492
08/19/2014 75.36 75.4646 74.87 75.13 1,383,818
08/18/2014 74.77 75.37 74.62 75.21 1,062,656
08/15/2014 74.99 75.25 74 74.41 3,680,647
08/14/2014 75.22 75.22 74.56 74.75 1,599,413
08/13/2014 74.69 75 74.43 74.96 1,491,468
08/12/2014 74.22 74.65 73.89 74.27 1,463,215
08/11/2014 74.17 74.97 74.06 74.2 1,612,489
08/08/2014 73.77 74.32 73.26 73.9 2,173,944
08/07/2014 74.55 74.74 73.533 73.77 1,522,085
08/06/2014 74.06 74.73 74.05 74.48 1,891,982
08/05/2014 75.08 75.3 74.385 74.46 1,845,868
08/04/2014 74.63 75 74 74.92 2,802,481
08/01/2014 74.66 75.4794 74.38 74.97 2,299,978
07/31/2014 75.42 75.67 74.52 74.69 3,395,580
07/30/2014 76.83 77.2 75.55 76.09 2,921,104
07/29/2014 76.58 76.94 76.33 76.34 1,854,477
07/28/2014 76.5 76.7426 76.2 76.47 1,789,694
07/25/2014 77.07 77.17 76.215 76.65 1,625,870
07/24/2014 76.85 77.29 76.63 77 1,891,781
07/23/2014 77.27 77.31 76.57 76.84 2,168,495
07/22/2014 76.36 77.15 76.2 76.87 1,912,682
07/21/2014 76.23 76.318 75.67 76.11 2,116,282
07/18/2014 76.53 76.56 75.54 76.52 2,923,933
07/17/2014 76.19 77.24 75.94 76.25 2,564,419
07/16/2014 77 77.0899 76.37 76.6 2,025,919
07/15/2014 76.91 77 76.57 76.76 2,427,890
07/14/2014 76.72 77.14 76.41 76.79 2,047,956
07/11/2014 76.56 76.8 76.09 76.59 1,914,499
07/10/2014 75.43 76.78 75.15 76.75 3,308,227
07/09/2014 75.14 76.05 75.14 75.82 2,519,666
07/08/2014 74.75 75.56 74.5301 75.38 2,695,311
07/07/2014 74.83 75.21 74.53 74.88 1,608,512
07/03/2014 75.08 75.24 74.52 74.88 1,388,954
07/02/2014 73.91 75 73.36 74.99 3,012,594
07/01/2014 72.63 73.99 72.63 73.76 2,907,695
06/30/2014 72.98 73 72.02 72.3 2,983,266
06/27/2014 73.03 73.17 72.6 72.83 2,082,985
06/26/2014 73.81 73.85 72.76 73.23 2,587,491
06/25/2014 73.53 74 73.43 73.92 2,486,293
06/24/2014 73.55 73.8 73.33 73.43 2,301,516
06/23/2014 73.85 74.07 73.66 73.76 1,986,872
06/20/2014 73.92 74 73.63 73.79 3,041,529
06/19/2014 73.78 74.03 73.66 73.89 1,950,263
06/18/2014 73.18 73.86 73.09 73.8 1,591,938
06/17/2014 73.07 73.43 72.88 73.17 1,676,824
06/16/2014 73.35 74.16 73.18 73.27 2,035,682
06/13/2014 73.12 73.33 73.01 73.12 1,775,064
06/12/2014 73.26 73.3 72.81 73 2,399,474
06/11/2014 73.59 73.69 73.08 73.26 1,737,483
06/10/2014 73.64 73.76 73.18 73.74 2,055,217
06/09/2014 73.77 73.91 73.31 73.64 1,909,113
06/06/2014 74 74.21 73.662 73.8 2,301,440
06/05/2014 73.27 74.02 72.97 73.91 4,259,844
06/04/2014 72.84 73.2 72.59 73 4,136,124
06/03/2014 74.14 74.61 73.75 74 3,493,879
06/02/2014 74.41 74.65 74.065 74.23 2,499,040
05/30/2014 74.22 74.55 74.19 74.41 2,453,170
05/29/2014 74.46 74.6 74.27 74.4 1,311,467
05/28/2014 74.48 74.73 73.78 74.3 1,899,943
05/27/2014 74.77 74.77 73.95 74.16 1,760,650
05/23/2014 74.53 74.73 74.25 74.57 1,405,222
05/22/2014 74.22 74.75 74.07 74.54 1,540,331
05/21/2014 74.35 74.75 73.52 74.36 1,630,476
05/20/2014 74.86 74.95 73.97 74.18 2,202,486
05/19/2014 74.5 74.88 74.18 74.66 1,781,392
05/16/2014 74.53 75.05 74.47 74.64 2,983,032
05/15/2014 75.09 75.46 74.3 74.58 3,098,060
05/14/2014 75.36 75.67 75.19 75.45 2,150,546
05/13/2014 75.5 75.88 75.2 75.41 2,134,579
05/12/2014 75.22 75.53 75.02 75.37 1,747,157
05/09/2014 74.54 75.11 74.165 75.06 1,456,637
05/08/2014 74.64 75.42 74.5 74.83 2,255,478
05/07/2014 74.1 74.87 73.775 74.74 2,904,139
05/06/2014 74.46 74.96 73.96 73.97 2,761,096
05/05/2014 74.5 74.66 73.76 74.51 4,348,508
05/02/2014 75.3 75.33 74.35 74.71 8,238,210
05/01/2014 72.85 74.63 72.85 74.39 5,121,387
04/30/2014 73 73.13 72.27 72.79 2,736,169
04/29/2014 73.43 73.4849 72.92 72.94 1,834,986
04/28/2014 72.6 73.49 72.24 73.29 3,038,865
04/25/2014 72.25 72.57 71.9 72.32 1,932,510
04/24/2014 72.58 72.86 72.27 72.3 2,682,081
04/23/2014 72.52 72.7 72.16 72.24 2,404,757
04/22/2014 73.1 73.38 72.34 72.38 3,200,047
04/21/2014 72.52 73.29 72.47 73.15 2,325,392
04/17/2014 73.52 74 72.41 72.81 4,258,274
04/16/2014 73.97 74.11 73.13 73.45 3,979,984
04/15/2014 72.78 73.48 72.13 73.36 2,983,749
04/14/2014 72.39 73 72.13 72.76 2,196,029
04/11/2014 72.03 72.9 71.96 71.98 2,637,128
04/10/2014 73.49 73.5 71.845 72.26 3,038,689
04/09/2014 72.56 73.49 72.21 73.45 3,589,092
04/08/2014 72.67 72.92 72.19 72.3 2,319,343
04/07/2014 72.84 73.67 72.455 72.49 3,173,301
04/04/2014 73.61 74.12 72.83 72.93 3,328,732
04/03/2014 73.45 73.5 72.8 73.39 3,350,729
04/02/2014 73.64 73.64 73 73.19 3,265,028
04/01/2014 73.87 73.95 72.93 73.67 3,554,628
03/31/2014 72.93 73.789 72.59 73.58 3,609,995
03/28/2014 73.23 73.75 72.425 72.85 6,639,571
03/27/2014 75.68 75.68 72.69 72.8 19,954,980
03/26/2014 68.65 70.75 68.39 70.08 8,150,918
03/25/2014 67.02 68.42 66.96 68.39 4,160,077
03/24/2014 67.75 67.86 66.51 66.86 3,542,729
03/21/2014 68.32 68.64 67.42 67.71 4,538,000
03/20/2014 67.29 67.86 67.04 67.84 3,069,801
03/19/2014 67.41 67.95 67.21 67.42 2,660,289
03/18/2014 66.64 67.54 66.57 67.31 3,544,868
03/17/2014 66.35 67.14 66.34 66.5 2,719,700
03/14/2014 66.81 67.25 66.44 66.49 2,619,736
03/13/2014 67.77 67.83 66.9 66.97 1,748,340
03/12/2014 67.52 67.8999 67.41 67.62 2,177,362
03/11/2014 67.67 68.27 67.31 67.75 3,069,603
03/10/2014 67.5 67.85 67.01 67.69 3,519,181
03/07/2014 67.79 67.9 67.39 67.5 4,298,118
03/06/2014 68 68.092 67.5 67.57 3,226,479
03/05/2014 68.54 68.5899 67.68 67.94 4,272,326
03/04/2014 69.36 69.4534 69 69.03 3,684,696
03/03/2014 68.91 69.115 68.27 68.89 2,839,305
02/28/2014 69 69.73 68.77 69.5 3,864,439
02/27/2014 69.15 69.49 68.06 68.89 3,614,016
02/26/2014 68.63 69.72 68.525 69.21 4,075,795
02/25/2014 69.47 69.47 68.58 68.66 2,555,391
02/24/2014 69.48 70.15 69.45 69.48 2,624,037
02/21/2014 69.39 69.95 69.13 69.29 3,905,377
02/20/2014 69.1 69.675 69.09 69.35 2,567,808
02/19/2014 69.01 70.03 69.01 69.12 2,500,435
02/18/2014 69.45 69.61 69.02 69.29 2,353,632
02/14/2014 68.89 69.31 68.83 69.08 2,471,842
02/13/2014 68.96 69.35 68.62 69.26 2,267,102
02/12/2014 69.66 69.82 69.06 69.12 2,515,729
02/11/2014 68.3 69.69 68.16 69.45 2,382,826
02/10/2014 67.77 68.39 67.65 68.3 2,087,568
02/07/2014 67.29 68.2149 67.14 67.9 3,081,448
02/06/2014 67.54 67.67 67.04 67.09 3,559,938
02/05/2014 66.78 67.6 66.68 67.3 2,628,745
02/04/2014 66.65 67.07 66.44 66.95 2,715,400
02/03/2014 68.35 68.489 66.44 66.55 4,812,926
01/31/2014 68.62 68.78 68.25 68.3 4,409,532
01/30/2014 68.76 69.43 68.44 69.27 3,773,634
01/29/2014 68.33 69.11 68.0116 68.4 3,629,245
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.

Research Brokers before you trade

Want to trade FX?