|
 Baxter Internatio - [Ticker: BAX] |     | | Last Trade | 64.35 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | -0.13 (-0.194%) | Open | 64.60 | | High | 64.86 | Low | 64.27 | | Volume | 1,288,662 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 64.34 x 1,300 - 64.35 x 200 | | Former Close | 64.47 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BAX quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,106,600 | 61.56 | 62.13 | 60.31 | 61.38 | 00:00:00 | | 2000-01-04 | 945,400 | 60.38 | 61.00 | 59.75 | 60.00 | 00:00:00 | | 2000-01-05 | 2,281,600 | 60.00 | 63.38 | 59.50 | 62.63 | 00:00:00 | | 2000-01-06 | 1,820,000 | 61.88 | 64.50 | 61.88 | 63.94 | 00:00:00 | | 2000-01-07 | 2,428,000 | 64.37 | 67.69 | 64.12 | 67.56 | 00:00:00 | | 2000-01-10 | 1,041,000 | 67.75 | 67.75 | 64.75 | 65.00 | 00:00:00 | | 2000-01-11 | 1,324,600 | 64.25 | 65.62 | 63.81 | 65.00 | 00:00:00 | | 2000-01-12 | 1,011,600 | 65.19 | 65.37 | 64.25 | 64.25 | 00:00:00 | | 2000-01-13 | 1,490,400 | 64.75 | 66.87 | 64.50 | 65.75 | 00:00:00 | | 2000-01-14 | 2,298,000 | 65.00 | 65.50 | 62.31 | 63.75 | 00:00:00 | | 2000-01-18 | 1,293,400 | 63.50 | 64.00 | 62.50 | 62.94 | 00:00:00 | | 2000-01-19 | 1,414,400 | 62.94 | 63.38 | 62.31 | 62.81 | 00:00:00 | | 2000-01-20 | 2,895,400 | 62.56 | 62.88 | 60.50 | 61.00 | 00:00:00 | | 2000-01-21 | 3,253,000 | 61.00 | 61.00 | 60.38 | 60.75 | 00:00:00 | | 2000-01-24 | 1,854,200 | 60.75 | 60.94 | 58.88 | 59.31 | 00:00:00 | | 2000-01-25 | 3,887,000 | 59.13 | 59.19 | 56.25 | 58.00 | 00:00:00 | | 2000-01-26 | 5,350,800 | 57.75 | 58.88 | 56.00 | 58.00 | 00:00:00 | | 2000-01-27 | 6,103,000 | 59.50 | 64.00 | 59.00 | 63.06 | 00:00:00 | | 2000-01-28 | 4,122,400 | 63.06 | 66.44 | 62.00 | 62.69 | 00:00:00 | | 2000-01-31 | 4,313,600 | 64.00 | 64.37 | 62.94 | 63.88 | 00:00:00 | | 2000-02-01 | 1,612,000 | 63.88 | 63.88 | 62.63 | 63.13 | 00:00:00 | | 2000-02-02 | 2,547,600 | 62.88 | 63.63 | 62.13 | 63.38 | 00:00:00 | | 2000-02-03 | 1,948,200 | 63.50 | 63.75 | 62.81 | 63.50 | 00:00:00 | | 2000-02-04 | 2,546,200 | 63.25 | 63.88 | 63.25 | 63.50 | 00:00:00 | | 2000-02-07 | 1,747,000 | 63.25 | 63.63 | 62.50 | 63.06 | 00:00:00 | | 2000-02-08 | 1,488,400 | 62.81 | 63.81 | 62.44 | 62.94 | 00:00:00 | | 2000-02-09 | 2,471,800 | 62.00 | 63.00 | 60.13 | 62.88 | 00:00:00 | | 2000-02-10 | 1,693,800 | 62.88 | 62.88 | 59.63 | 60.56 | 00:00:00 | | 2000-02-11 | 1,435,800 | 60.38 | 60.44 | 59.00 | 59.25 | 00:00:00 | | 2000-02-14 | 1,469,600 | 59.63 | 60.56 | 59.00 | 59.75 | 00:00:00 | | 2000-02-15 | 3,013,600 | 59.25 | 59.75 | 58.25 | 59.13 | 00:00:00 | | 2000-02-16 | 2,250,600 | 59.00 | 59.13 | 57.50 | 57.88 | 00:00:00 | | 2000-02-17 | 2,215,800 | 57.88 | 58.00 | 57.06 | 57.69 | 00:00:00 | | 2000-02-18 | 2,315,800 | 57.44 | 57.44 | 55.56 | 55.88 | 00:00:00 | | 2000-02-22 | 2,953,000 | 55.63 | 58.13 | 55.19 | 57.00 | 00:00:00 | | 2000-02-23 | 1,787,400 | 56.88 | 57.50 | 55.88 | 56.69 | 00:00:00 | | 2000-02-24 | 2,392,200 | 56.69 | 56.69 | 54.00 | 55.13 | 00:00:00 | | 2000-02-25 | 2,690,600 | 55.63 | 57.69 | 53.75 | 54.19 | 00:00:00 | | 2000-02-28 | 1,637,200 | 54.69 | 56.19 | 54.25 | 54.88 | 00:00:00 | | 2000-02-29 | 1,941,800 | 55.38 | 56.38 | 54.50 | 54.50 | 00:00:00 | | 2000-03-01 | 2,608,600 | 54.81 | 57.38 | 54.81 | 56.06 | 00:00:00 | | 2000-03-02 | 4,171,600 | 56.31 | 57.50 | 55.63 | 56.81 | 00:00:00 | | 2000-03-03 | 4,608,000 | 57.06 | 58.63 | 56.63 | 56.63 | 00:00:00 | | 2000-03-06 | 1,895,400 | 56.75 | 56.75 | 54.38 | 54.38 | 00:00:00 | | 2000-03-07 | 2,568,000 | 54.88 | 55.00 | 51.75 | 51.81 | 00:00:00 | | 2000-03-08 | 2,373,200 | 53.00 | 55.00 | 53.00 | 54.13 | 00:00:00 | | 2000-03-09 | 3,815,800 | 54.13 | 55.88 | 53.81 | 55.75 | 00:00:00 | | 2000-03-10 | 4,324,000 | 55.75 | 56.94 | 55.75 | 56.06 | 00:00:00 | | 2000-03-13 | 2,733,200 | 55.06 | 55.63 | 53.56 | 53.75 | 00:00:00 | | 2000-03-14 | 2,261,800 | 54.00 | 54.69 | 53.75 | 54.00 | 00:00:00 | | 2000-03-15 | 3,109,200 | 54.63 | 59.63 | 54.50 | 58.94 | 00:00:00 | | 2000-03-16 | 5,563,800 | 59.75 | 62.69 | 59.31 | 62.38 | 00:00:00 | | 2000-03-17 | 2,621,600 | 62.75 | 62.75 | 61.38 | 61.75 | 00:00:00 | | 2000-03-20 | 2,985,200 | 61.75 | 62.75 | 61.25 | 61.69 | 00:00:00 | | 2000-03-21 | 3,146,400 | 61.19 | 63.88 | 61.06 | 62.88 | 00:00:00 | | 2000-03-22 | 3,954,200 | 62.19 | 63.13 | 61.56 | 62.75 | 00:00:00 | | 2000-03-23 | 5,147,400 | 62.38 | 64.87 | 61.63 | 63.94 | 00:00:00 | | 2000-03-24 | 4,398,000 | 63.44 | 63.44 | 61.06 | 61.50 | 00:00:00 | | 2000-03-27 | 3,007,000 | 61.00 | 61.19 | 59.13 | 60.22 | 00:00:00 | | 2000-03-28 | 2,900,000 | 60.13 | 61.63 | 59.56 | 60.31 | 00:00:00 | | 2000-03-29 | 2,895,800 | 60.19 | 61.94 | 59.75 | 60.25 | 00:00:00 | | 2000-03-30 | 3,320,800 | 60.25 | 62.19 | 60.13 | 61.50 | 00:00:00 | | 2000-03-31 | 2,112,400 | 61.75 | 62.94 | 61.56 | 62.69 | 00:00:00 | | 2000-04-03 | 2,265,600 | 59.94 | 63.50 | 59.94 | 62.19 | 00:00:00 | | 2000-04-04 | 2,846,200 | 62.00 | 63.38 | 59.94 | 62.06 | 00:00:00 | | 2000-04-05 | 3,439,600 | 62.56 | 63.50 | 61.44 | 61.88 | 00:00:00 | | 2000-04-06 | 2,046,600 | 61.75 | 61.94 | 59.44 | 60.00 | 00:00:00 | | 2000-04-07 | 1,085,400 | 59.88 | 60.31 | 59.13 | 59.44 | 00:00:00 | | 2000-04-10 | 1,944,600 | 59.44 | 61.19 | 59.13 | 60.63 | 00:00:00 | | 2000-04-11 | 1,980,200 | 60.63 | 63.94 | 60.63 | 61.69 | 00:00:00 | | 2000-04-12 | 2,059,000 | 61.94 | 62.81 | 60.38 | 60.94 | 00:00:00 | | 2000-04-13 | 1,862,800 | 60.69 | 61.38 | 59.81 | 60.06 | 00:00:00 | | 2000-04-14 | 2,949,600 | 59.00 | 59.50 | 56.50 | 56.56 | 00:00:00 | | 2000-04-17 | 2,553,200 | 56.81 | 57.44 | 55.50 | 56.44 | 00:00:00 | | 2000-04-18 | 2,213,000 | 57.00 | 58.31 | 56.75 | 57.88 | 00:00:00 | | 2000-04-19 | 1,890,800 | 59.13 | 59.81 | 58.00 | 58.25 | 00:00:00 | | 2000-04-20 | 3,281,000 | 59.00 | 60.13 | 56.63 | 59.81 | 00:00:00 | | 2000-04-24 | 4,334,000 | 59.31 | 63.19 | 59.31 | 62.00 | 00:00:00 | | 2000-04-25 | 6,709,800 | 63.50 | 66.50 | 63.44 | 66.50 | 00:00:00 | | 2000-04-26 | 3,569,000 | 66.25 | 66.25 | 64.75 | 65.06 | 00:00:00 | | 2000-04-27 | 3,498,600 | 64.75 | 65.81 | 64.75 | 65.56 | 00:00:00 | | 2000-04-28 | 3,345,800 | 65.56 | 65.75 | 65.06 | 65.12 | 00:00:00 | | 2000-05-01 | 2,306,400 | 65.12 | 65.19 | 63.50 | 63.56 | 00:00:00 | | 2000-05-02 | 1,849,200 | 62.75 | 64.87 | 62.50 | 63.75 | 00:00:00 | | 2000-05-03 | 1,434,200 | 63.69 | 64.00 | 62.00 | 62.31 | 00:00:00 | | 2000-05-04 | 1,905,800 | 62.06 | 62.19 | 60.63 | 61.56 | 00:00:00 | | 2000-05-05 | 1,499,000 | 61.31 | 63.00 | 60.94 | 61.81 | 00:00:00 | | 2000-05-08 | 3,368,400 | 62.88 | 65.44 | 62.31 | 64.00 | 00:00:00 | | 2000-05-09 | 3,948,800 | 64.00 | 67.00 | 64.00 | 65.94 | 00:00:00 | | 2000-05-10 | 2,202,200 | 65.25 | 66.87 | 65.25 | 66.44 | 00:00:00 | | 2000-05-11 | 3,896,000 | 67.50 | 68.87 | 67.00 | 67.81 | 00:00:00 | | 2000-05-12 | 2,200,000 | 67.50 | 67.75 | 66.00 | 66.00 | 00:00:00 | | 2000-05-15 | 2,933,400 | 66.44 | 67.62 | 66.00 | 66.87 | 00:00:00 | | 2000-05-16 | 3,646,400 | 67.25 | 68.50 | 66.37 | 67.50 | 00:00:00 | | 2000-05-17 | 978,800 | 67.12 | 67.44 | 66.50 | 66.69 | 00:00:00 | | 2000-05-18 | 1,216,400 | 66.75 | 67.12 | 66.12 | 67.00 | 00:00:00 | | 2000-05-19 | 1,675,400 | 66.62 | 67.37 | 66.06 | 66.87 | 00:00:00 | | 2000-05-22 | 1,601,600 | 66.62 | 67.44 | 65.94 | 67.00 | 00:00:00 | | 2000-05-23 | 1,430,200 | 67.00 | 68.25 | 67.00 | 67.69 | 00:00:00 | | 2000-05-24 | 1,940,400 | 67.69 | 69.44 | 67.69 | 68.87 | 00:00:00 | | 2000-05-25 | 1,544,800 | 68.37 | 68.56 | 67.19 | 67.62 | 00:00:00 | | 2000-05-26 | 1,146,400 | 67.37 | 67.75 | 65.56 | 65.56 | 00:00:00 | | 2000-05-30 | 1,482,800 | 66.00 | 66.25 | 64.94 | 66.19 | 00:00:00 | | 2000-05-31 | 2,147,000 | 66.00 | 68.00 | 66.00 | 66.50 | 00:00:00 | | 2000-06-01 | 1,524,600 | 66.37 | 68.19 | 66.37 | 67.69 | 00:00:00 | | 2000-06-02 | 3,378,800 | 67.56 | 68.00 | 62.81 | 63.56 | 00:00:00 | | 2000-06-05 | 1,872,600 | 63.75 | 67.12 | 63.44 | 65.87 | 00:00:00 | | 2000-06-06 | 1,709,200 | 65.94 | 66.19 | 64.12 | 64.86 | 00:00:00 | | 2000-06-07 | 1,210,000 | 64.62 | 64.87 | 62.81 | 63.00 | 00:00:00 | | 2000-06-08 | 1,659,200 | 63.00 | 64.62 | 61.50 | 63.88 | 00:00:00 | | 2000-06-09 | 1,445,000 | 64.00 | 65.25 | 63.56 | 64.75 | 00:00:00 | | 2000-06-12 | 1,376,000 | 64.75 | 65.87 | 64.62 | 65.34 | 00:00:00 | | 2000-06-13 | 1,146,400 | 65.37 | 67.87 | 65.37 | 66.87 | 00:00:00 | | 2000-06-14 | 4,966,600 | 67.00 | 68.81 | 67.00 | 67.62 | 00:00:00 | | 2000-06-15 | 1,607,000 | 68.25 | 68.81 | 67.00 | 67.25 | 00:00:00 | | 2000-06-16 | 2,142,600 | 67.37 | 67.50 | 65.37 | 66.25 | 00:00:00 | | 2000-06-19 | 1,177,400 | 66.31 | 66.44 | 65.31 | 66.37 | 00:00:00 | | 2000-06-20 | 1,542,400 | 66.12 | 66.87 | 65.56 | 66.69 | 00:00:00 | | 2000-06-21 | 1,166,200 | 66.12 | 68.12 | 65.81 | 68.00 | 00:00:00 | | 2000-06-22 | 1,273,200 | 68.00 | 68.00 | 66.06 | 66.50 | 00:00:00 | | 2000-06-23 | 1,155,600 | 66.25 | 67.62 | 65.81 | 66.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
