Quantcast

Baxter International Inc. Common Stock Historical Stock Prices

BAX 
$74.33
*  
0.06
0.08%
Get BAX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BAX now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
16:00 74.50 74.86 73.38 74.33 4,053,875
04/18/2019 74.59 74.86 73.38 74.33 4,054,375
04/17/2019 77.68 77.69 73.9803 74.39 5,554,038
04/16/2019 80 80.26 77.42 77.62 2,384,355
04/15/2019 79.58 79.95 79.22 79.61 1,839,928
04/12/2019 80.02 80.12 79.05 79.32 2,220,339
04/11/2019 80.45 80.45 79.32 79.83 1,909,606
04/10/2019 80.01 80.56 79.96 80.16 1,788,775
04/09/2019 79.47 80.52 79.42 80.07 1,939,451
04/08/2019 79.8 80.22 79 79.66 3,637,844
04/05/2019 80.52 80.95 80.09 80.67 2,056,624
04/04/2019 80.58 80.8265 80.05 80.55 2,246,717
04/03/2019 81.87 81.95 80.595 80.87 4,269,653
04/02/2019 81.85 81.85 80.87 81.54 2,356,327
04/01/2019 81.89 82.25 80.98 81.77 3,538,005
03/29/2019 80 81.42 79.985 81.31 4,078,710
03/28/2019 79.29 79.85 78.9 79.69 3,170,108
03/27/2019 78.73 79.345 78.06 79.09 3,996,204
03/26/2019 78.17 78.95 77.94 78.8 3,571,475
03/25/2019 77.27 78.05 77.11 77.63 2,050,879
03/22/2019 78.1 78.52 77.17 77.24 3,077,595
03/21/2019 76.91 78.46 76.91 78.45 2,115,010
03/20/2019 77.68 77.74 76.87 77.18 2,728,792
03/19/2019 77.15 77.74 76.8 77.59 2,036,469
03/18/2019 77.14 77.14 76.5 76.95 1,862,176
03/15/2019 76.29 77.13 76.29 76.94 5,042,400
03/14/2019 76.28 76.59 75.66 76.51 1,993,191
03/13/2019 75.92 76.655 75.64 76.38 2,434,582
03/12/2019 75.35 75.71 75.02 75.68 3,579,383
03/11/2019 74.54 75.14 74.39 75.12 2,015,798
03/08/2019 74.33 74.58 73.4 74.13 2,818,406
03/07/2019 74.68 74.96 74.3901 74.72 2,916,920
03/06/2019 75.89 75.98 74.45 74.73 2,382,189
03/05/2019 75.38 75.87 75.16 75.71 2,162,552
03/04/2019 76.18 76.25 74.71 75.47 3,721,203
03/01/2019 75.16 76.1 75.11 75.84 2,420,547
02/28/2019 74.72 75 74.46 74.73 3,347,173
02/27/2019 74.55 75.635 74.55 75.07 2,997,892
02/26/2019 74.71 75.02 74.44 74.91 3,350,471
02/25/2019 74.97 75.73 74.77 74.79 3,457,169
02/22/2019 74.15 74.83 74.15 74.68 2,136,534
02/21/2019 74.04 74.39 73.81 74.03 2,388,253
02/20/2019 73.5 74.22 73.25 74.13 2,816,698
02/19/2019 73.17 73.73 73.17 73.47 1,999,491
02/15/2019 73.01 73.52 72.91 73.43 2,372,310
02/14/2019 72.5 72.96 72.38 72.44 2,200,661
02/13/2019 72.68 72.96 72.31 72.67 2,421,085
02/12/2019 72.07 72.55 71.93 72.48 3,458,708
02/11/2019 71.74 72.04 71.6 71.73 1,760,826
02/08/2019 70.84 71.51 70.57 71.5 2,571,125
02/07/2019 71.42 71.66 70.67 71.11 2,204,717
02/06/2019 71.81 72.31 71.7 71.77 2,052,045
02/05/2019 72.52 72.7 72 72.05 2,676,793
02/04/2019 72.28 72.68 71.8 72.57 2,595,816
02/01/2019 73.75 73.75 72.05 72.13 3,826,391
01/31/2019 70.95 73.03 70 72.49 5,555,783
01/30/2019 70.56 71.97 70.31 71.72 4,220,410
01/29/2019 70.31 70.6 69.92 70.25 2,427,317
01/28/2019 69.93 70.42 69.865 70.17 2,213,520
01/25/2019 70.15 70.58 70.14 70.33 1,962,264
01/24/2019 69.7 70.125 69.38 69.95 2,515,637
01/23/2019 69.63 69.99 68.69 69.64 3,209,782
01/22/2019 70.05 70.42 69.23 69.66 4,052,531
01/18/2019 69.57 70.82 69.12 70.63 3,388,534
*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?



Smart Portfolio