Baxter International Inc. Historical Stock Prices

BAX 
$66.7
*  
0.45
0.67%
Get BAX Alerts
*Delayed - data as of May 29, 2015 12:56 ET  -  Find a broker to begin trading BAX now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BAX Real Time
 
 
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 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:56  67.20  67.36  66.68  66.70 1,704,530
05/28/2015 66.84 67.25 66.79 67.15 4,819,273
05/27/2015 67.39 67.45 66.72 67.04 5,737,379
05/26/2015 67.4 67.6 67.11 67.22 3,608,185
05/22/2015 67.5 68.075 67.305 67.37 3,419,818
05/21/2015 67.88 68.02 67.18 67.54 5,425,847
05/20/2015 68.51 68.66 67.82 67.95 4,364,470
05/19/2015 68.38 69.05 68.12 68.48 5,157,710
05/18/2015 69.43 69.49 67.47 68.25 7,256,493
05/15/2015 69.2 69.62 69.04 69.36 3,390,093
05/14/2015 68.5 69.11 68.24 69.04 2,493,030
05/13/2015 68.6 68.87 67.94 68.1 2,826,821
05/12/2015 69.16 69.39 68.57 68.64 3,268,850
05/11/2015 69.4 69.49 69.04 69.27 2,841,040
05/08/2015 69.93 70.07 69.235 69.59 1,974,688
05/07/2015 69.23 69.75 68.58 69.33 2,634,808
05/06/2015 69.96 69.986 68.68 68.91 2,490,127
05/05/2015 69.82 70 69.4 69.65 2,460,852
05/04/2015 69.51 70.12 69.43 69.94 1,999,713
05/01/2015 68.91 69.53 68.79 69.43 2,025,482
04/30/2015 69.46 69.46 68.49 68.74 2,423,106
04/29/2015 70.07 70.21 69.46 69.75 1,991,772
04/28/2015 70.01 70.36 69.57 70.23 2,181,582
04/27/2015 71.12 71.44 70.305 70.37 2,901,564
04/24/2015 71.39 71.4 70.63 71.14 3,004,802
04/23/2015 70.52 72.065 70.02 71.51 4,609,987
04/22/2015 70.3 70.45 69.75 70.38 2,663,629
04/21/2015 70.46 70.595 69.86 70.05 3,923,424
04/20/2015 70.07 70.68 70.06 70.36 2,389,746
04/17/2015 69.75 70.19 69.6 69.91 2,402,558
04/16/2015 70.06 70.31 69.86 70.15 2,866,775
04/15/2015 70.25 70.51 70.01 70.2 2,743,835
04/14/2015 69.53 70.1 69.341 69.98 3,553,726
04/13/2015 70.62 70.62 69.82 69.87 3,095,376
04/10/2015 70.01 70.59 69.83 70.57 2,470,800
04/09/2015 69.49 70.2 69.26 70.15 3,581,703
04/08/2015 69.34 69.7 69.135 69.5 2,890,125
04/07/2015 68.61 69.65 68.5636 69.34 3,171,154
04/06/2015 68.15 68.83 67.76 68.63 2,229,490
04/02/2015 67.5 68.25 67.11 68 2,593,482
04/01/2015 68.2 68.31 67.24 67.54 3,904,033
03/31/2015 68.48 68.82 68.3 68.5 2,977,795
03/30/2015 68.81 68.85 68.29 68.76 2,624,761
03/27/2015 68.38 68.62 67.9974 68.55 2,114,666
03/26/2015 68 68.64 67.8 68.02 3,320,158
03/25/2015 68.46 68.98 68.05 68.14 3,372,034
03/24/2015 68.66 68.91 68.4 68.5 3,995,244
03/23/2015 68.18 69.185 68.06 68.84 4,047,509
03/20/2015 68.37 68.72 67.82 68.18 6,847,990
03/19/2015 68.48 68.64 67.75 67.98 4,722,957
03/18/2015 68.29 68.88 67.53 68.55 4,411,984
03/17/2015 68.11 68.86 67.95 68.47 3,403,680
03/16/2015 67.76 68.48 67.75 68.43 2,966,202
03/13/2015 66.99 67.47 66.76 67.36 3,875,438
03/12/2015 67.15 67.42 66.93 67 3,322,848
03/11/2015 67.99 67.99 66.89 67.01 3,628,168
03/10/2015 67.37 68.1 67.23 67.7 3,785,231
03/09/2015 67.61 67.93 67.21 67.7 2,919,261
03/06/2015 68.9 68.92 67.58 67.73 3,946,587
03/05/2015 69.5 69.62 68.96 69.21 2,033,995
03/04/2015 69.42 69.6 68.881 69.25 2,178,117
03/03/2015 69.75 69.8 69.12 69.42 2,420,246
03/02/2015 69.12 70.03 69.06 69.96 3,595,205
02/27/2015 68.77 69.44 68.63 69.15 3,292,272
02/26/2015 68.7 69.15 68.53 68.67 2,370,863
02/25/2015 69 69.19 68.62 68.86 3,021,217
02/24/2015 68.64 69.13 68.51 69.06 4,876,957
02/23/2015 68.04 69.1 67.945 68.64 4,017,236
02/20/2015 67.3 67.96 65.945 67.9 10,749,470
02/19/2015 68.19 68.24 67.34 67.42 5,890,853
02/18/2015 69 69 67.87 68.4 5,724,936
02/17/2015 69.93 70.08 69.45 69.79 3,215,423
02/13/2015 69.75 70.47 69.48 70.39 2,172,335
02/12/2015 69.82 70.13 69.57 70.08 2,097,099
02/11/2015 70.16 70.57 69.02 69.69 2,865,843
02/10/2015 70.15 70.35 69.67 70.23 1,988,429
02/09/2015 70.62 70.9 69.33 69.72 3,291,902
02/06/2015 71.21 71.6 70.82 70.97 2,832,084
02/05/2015 71 71.82 70.7 71.36 3,327,512
02/04/2015 70.06 70.74 69.9 70.07 2,556,221
02/03/2015 70.65 70.91 69.63 70.45 3,176,660
02/02/2015 70.37 70.56 69.19 70.54 2,956,040
01/30/2015 71.04 71.87 70.2 70.31 5,480,220
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?