|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,518,000 | 38.81 | 38.81 | 38.42 | 38.51 | 00:00:00 | | 2006-03-21 | 2,139,200 | 38.50 | 38.74 | 38.09 | 38.46 | 00:00:00 | | 2006-03-22 | 1,698,100 | 38.60 | 38.82 | 38.43 | 38.59 | 00:00:00 | | 2006-03-23 | 2,271,300 | 38.47 | 38.95 | 38.41 | 38.82 | 00:00:00 | | 2006-03-24 | 1,122,000 | 38.64 | 38.86 | 38.54 | 38.76 | 00:00:00 | | 2006-03-27 | 2,171,000 | 38.60 | 39.14 | 38.52 | 39.01 | 00:00:00 | | 2006-03-28 | 3,220,500 | 39.00 | 39.48 | 38.54 | 38.65 | 00:00:00 | | 2006-03-29 | 1,946,900 | 38.70 | 38.99 | 38.50 | 38.61 | 00:00:00 | | 2006-03-30 | 2,631,300 | 38.40 | 38.66 | 38.26 | 38.44 | 00:00:00 | | 2006-03-31 | 2,899,300 | 38.45 | 38.90 | 38.34 | 38.81 | 00:00:00 | | 2006-04-03 | 2,267,900 | 38.70 | 39.06 | 38.50 | 38.56 | 00:00:00 | | 2006-04-04 | 1,901,400 | 38.96 | 38.96 | 38.20 | 38.38 | 00:00:00 | | 2006-04-05 | 3,359,900 | 38.35 | 38.35 | 37.59 | 37.69 | 00:00:00 | | 2006-04-06 | 2,408,200 | 37.54 | 37.66 | 37.17 | 37.43 | 00:00:00 | | 2006-04-07 | 2,359,400 | 37.43 | 37.70 | 37.03 | 37.10 | 00:00:00 | | 2006-04-10 | 3,268,100 | 37.06 | 37.14 | 36.51 | 36.83 | 00:00:00 | | 2006-04-11 | 2,859,800 | 36.77 | 36.99 | 36.49 | 36.68 | 00:00:00 | | 2006-04-12 | 2,303,600 | 36.83 | 37.23 | 36.83 | 37.08 | 00:00:00 | | 2006-04-13 | 2,906,400 | 36.88 | 37.02 | 36.26 | 36.50 | 00:00:00 | | 2006-04-17 | 2,552,700 | 36.41 | 36.60 | 36.00 | 36.30 | 00:00:00 | | 2006-04-18 | 3,114,900 | 36.47 | 36.95 | 36.47 | 36.89 | 00:00:00 | | 2006-04-19 | 2,303,200 | 36.77 | 37.35 | 36.77 | 37.03 | 00:00:00 | | 2006-04-20 | 4,287,300 | 38.40 | 38.98 | 38.20 | 38.51 | 00:00:00 | | 2006-04-21 | 3,022,300 | 38.77 | 38.99 | 38.23 | 38.56 | 00:00:00 | | 2006-04-24 | 2,533,500 | 38.56 | 38.98 | 38.34 | 38.80 | 00:00:00 | | 2006-04-25 | 2,422,600 | 38.71 | 38.82 | 38.25 | 38.40 | 00:00:00 | | 2006-04-26 | 2,994,800 | 38.26 | 38.50 | 37.87 | 38.01 | 00:00:00 | | 2006-04-27 | 3,294,900 | 38.00 | 38.07 | 37.55 | 37.88 | 00:00:00 | | 2006-04-28 | 3,358,700 | 37.89 | 38.01 | 37.45 | 37.70 | 00:00:00 | | 2006-05-01 | 3,137,300 | 37.99 | 38.12 | 37.20 | 37.33 | 00:00:00 | | 2006-05-02 | 2,821,500 | 37.27 | 37.56 | 37.04 | 37.21 | 00:00:00 | | 2006-05-03 | 2,469,000 | 37.21 | 37.68 | 37.05 | 37.15 | 00:00:00 | | 2006-05-04 | 3,929,200 | 37.37 | 38.16 | 37.37 | 38.12 | 00:00:00 | | 2006-05-05 | 2,276,200 | 38.17 | 38.47 | 38.02 | 38.19 | 00:00:00 | | 2006-05-08 | 2,209,700 | 38.01 | 38.71 | 38.00 | 38.65 | 00:00:00 | | 2006-05-09 | 3,270,100 | 38.65 | 39.25 | 38.50 | 38.93 | 00:00:00 | | 2006-05-10 | 2,327,100 | 38.69 | 38.75 | 38.10 | 38.28 | 00:00:00 | | 2006-05-11 | 1,594,700 | 38.15 | 38.36 | 37.78 | 38.18 | 00:00:00 | | 2006-05-12 | 2,310,900 | 38.06 | 38.27 | 37.87 | 38.03 | 00:00:00 | | 2006-05-15 | 2,347,000 | 37.91 | 38.58 | 37.86 | 38.12 | 00:00:00 | | 2006-05-16 | 2,331,400 | 37.99 | 38.21 | 37.79 | 37.86 | 00:00:00 | | 2006-05-17 | 3,755,400 | 37.61 | 37.84 | 36.94 | 36.99 | 00:00:00 | | 2006-05-18 | 4,182,200 | 36.04 | 37.29 | 36.04 | 36.93 | 00:00:00 | | 2006-05-19 | 3,995,000 | 36.90 | 37.00 | 36.36 | 36.57 | 00:00:00 | | 2006-05-22 | 3,831,200 | 36.57 | 37.07 | 36.54 | 36.90 | 00:00:00 | | 2006-05-23 | 2,000,200 | 36.96 | 37.18 | 36.45 | 36.46 | 00:00:00 | | 2006-05-24 | 2,510,400 | 36.31 | 37.07 | 36.14 | 36.87 | 00:00:00 | | 2006-05-25 | 2,549,200 | 37.31 | 37.53 | 36.88 | 37.44 | 00:00:00 | | 2006-05-26 | 3,026,000 | 37.90 | 38.48 | 37.80 | 38.33 | 00:00:00 | | 2006-05-30 | 2,298,800 | 38.20 | 38.20 | 37.55 | 37.69 | 00:00:00 | | 2006-05-31 | 3,069,200 | 37.71 | 38.18 | 37.64 | 37.70 | 00:00:00 | | 2006-06-01 | 1,533,900 | 37.80 | 38.30 | 37.73 | 38.17 | 00:00:00 | | 2006-06-02 | 1,610,700 | 38.11 | 38.45 | 37.86 | 38.11 | 00:00:00 | | 2006-06-05 | 1,985,800 | 37.96 | 38.12 | 37.48 | 37.57 | 00:00:00 | | 2006-06-06 | 2,042,300 | 37.71 | 37.99 | 37.30 | 37.61 | 00:00:00 | | 2006-06-07 | 2,883,200 | 37.80 | 38.34 | 37.59 | 38.14 | 00:00:00 | | 2006-06-08 | 2,572,400 | 38.39 | 38.47 | 37.67 | 37.75 | 00:00:00 | | 2006-06-09 | 2,548,400 | 37.72 | 38.06 | 37.23 | 37.85 | 00:00:00 | | 2006-06-12 | 2,314,600 | 37.96 | 38.09 | 37.60 | 37.91 | 00:00:00 | | 2006-06-13 | 2,885,700 | 37.83 | 38.32 | 37.27 | 37.33 | 00:00:00 | | 2006-06-14 | 2,180,800 | 37.44 | 37.89 | 37.37 | 37.74 | 00:00:00 | | 2006-06-15 | 2,431,700 | 37.91 | 38.71 | 37.75 | 38.61 | 00:00:00 | | 2006-06-16 | 2,689,600 | 38.40 | 38.75 | 37.86 | 38.00 | 00:00:00 | | 2006-06-19 | 1,564,500 | 37.98 | 38.29 | 37.52 | 37.68 | 00:00:00 | | 2006-06-20 | 2,563,000 | 37.60 | 37.68 | 37.00 | 37.13 | 00:00:00 | | 2006-06-21 | 2,597,700 | 37.29 | 38.02 | 37.28 | 37.88 | 00:00:00 | | 2006-06-22 | 1,250,000 | 37.70 | 37.79 | 37.18 | 37.57 | 00:00:00 | | 2006-06-23 | 2,308,600 | 37.27 | 37.49 | 37.16 | 37.25 | 00:00:00 | | 2006-06-26 | 1,851,000 | 36.69 | 37.20 | 36.59 | 36.85 | 00:00:00 | | 2006-06-27 | 2,253,000 | 36.68 | 36.96 | 36.16 | 36.24 | 00:00:00 | | 2006-06-28 | 1,547,000 | 36.35 | 36.60 | 36.16 | 36.30 | 00:00:00 | | 2006-06-29 | 1,555,700 | 36.40 | 37.08 | 36.10 | 36.93 | 00:00:00 | | 2006-06-30 | 4,797,600 | 36.90 | 36.90 | 36.14 | 36.76 | 00:00:00 | | 2006-07-03 | 1,445,700 | 36.87 | 37.02 | 36.60 | 36.74 | 00:00:00 | | 2006-07-05 | 3,333,900 | 36.74 | 37.15 | 36.71 | 36.91 | 00:00:00 | | 2006-07-06 | 2,103,200 | 36.92 | 36.99 | 36.62 | 36.75 | 00:00:00 | | 2006-07-07 | 2,981,400 | 36.68 | 36.76 | 36.24 | 36.43 | 00:00:00 | | 2006-07-10 | 1,939,600 | 36.50 | 36.64 | 36.39 | 36.47 | 00:00:00 | | 2006-07-11 | 2,458,000 | 36.50 | 36.87 | 36.39 | 36.82 | 00:00:00 | | 2006-07-12 | 1,488,900 | 36.80 | 37.00 | 36.63 | 36.67 | 00:00:00 | | 2006-07-13 | 4,028,100 | 36.85 | 37.22 | 36.80 | 37.00 | 00:00:00 | | 2006-07-14 | 5,167,700 | 36.95 | 38.10 | 36.60 | 37.83 | 00:00:00 | | 2006-07-17 | 2,792,600 | 37.84 | 38.45 | 37.75 | 38.05 | 00:00:00 | | 2006-07-18 | 2,484,300 | 38.17 | 38.25 | 37.86 | 38.18 | 00:00:00 | | 2006-07-19 | 3,174,200 | 38.25 | 38.82 | 38.11 | 38.58 | 00:00:00 | | 2006-07-20 | 7,844,600 | 40.00 | 41.45 | 40.00 | 40.33 | 00:00:00 | | 2006-07-21 | 5,361,000 | 40.80 | 41.74 | 40.67 | 41.47 | 00:00:00 | | 2006-07-24 | 4,834,000 | 41.42 | 41.82 | 41.38 | 41.39 | 00:00:00 | | 2006-07-25 | 3,659,300 | 41.05 | 42.01 | 40.86 | 41.85 | 00:00:00 | | 2006-07-26 | 2,861,500 | 41.70 | 41.94 | 41.55 | 41.79 | 00:00:00 | | 2006-07-27 | 3,070,400 | 41.73 | 41.88 | 41.42 | 41.73 | 00:00:00 | | 2006-07-28 | 2,419,600 | 41.75 | 42.03 | 41.53 | 41.70 | 00:00:00 | | 2006-07-31 | 4,552,700 | 41.40 | 42.09 | 41.30 | 42.00 | 00:00:00 | | 2006-08-01 | 4,922,300 | 42.00 | 42.92 | 41.82 | 42.84 | 00:00:00 | | 2006-08-02 | 3,457,400 | 42.50 | 42.99 | 42.33 | 42.37 | 00:00:00 | | 2006-08-03 | 2,099,800 | 42.00 | 42.33 | 41.84 | 42.03 | 00:00:00 | | 2006-08-04 | 4,519,300 | 42.03 | 42.27 | 41.25 | 41.44 | 00:00:00 | | 2006-08-07 | 2,720,500 | 41.59 | 41.81 | 41.44 | 41.69 | 00:00:00 | | 2006-08-08 | 2,942,100 | 42.00 | 42.78 | 41.95 | 42.42 | 00:00:00 | | 2006-08-09 | 1,560,700 | 42.60 | 42.67 | 41.99 | 42.00 | 00:00:00 | | 2006-08-10 | 2,720,800 | 41.84 | 42.91 | 41.78 | 42.80 | 00:00:00 | | 2006-08-11 | 2,497,000 | 42.60 | 42.93 | 42.37 | 42.87 | 00:00:00 | | 2006-08-14 | 3,312,600 | 43.00 | 43.58 | 42.91 | 43.10 | 00:00:00 | | 2006-08-15 | 2,382,900 | 43.45 | 43.49 | 42.98 | 43.04 | 00:00:00 | | 2006-08-16 | 2,711,800 | 43.17 | 43.18 | 42.49 | 42.54 | 00:00:00 | | 2006-08-17 | 2,974,500 | 42.57 | 43.13 | 42.45 | 43.12 | 00:00:00 | | 2006-08-18 | 1,551,000 | 43.21 | 43.27 | 42.91 | 43.22 | 00:00:00 | | 2006-08-21 | 1,379,900 | 43.08 | 43.54 | 42.96 | 43.25 | 00:00:00 | | 2006-08-22 | 2,501,500 | 43.19 | 43.73 | 43.06 | 43.44 | 00:00:00 | | 2006-08-23 | 1,223,500 | 43.31 | 43.39 | 42.70 | 42.81 | 00:00:00 | | 2006-08-24 | 3,483,300 | 42.95 | 44.10 | 42.82 | 43.61 | 00:00:00 | | 2006-08-25 | 1,696,700 | 43.28 | 43.63 | 43.06 | 43.23 | 00:00:00 | | 2006-08-28 | 3,010,200 | 43.35 | 44.43 | 43.20 | 44.19 | 00:00:00 | | 2006-08-29 | 3,037,600 | 44.17 | 44.80 | 44.13 | 44.72 | 00:00:00 | | 2006-08-30 | 2,816,900 | 44.79 | 44.89 | 44.50 | 44.63 | 00:00:00 | | 2006-08-31 | 2,892,600 | 44.43 | 44.66 | 44.34 | 44.38 | 00:00:00 | | 2006-09-01 | 2,398,000 | 44.70 | 45.02 | 44.56 | 44.96 | 00:00:00 | | 2006-09-05 | 2,140,800 | 44.96 | 45.40 | 44.79 | 45.25 | 00:00:00 | | 2006-09-06 | 2,797,500 | 44.95 | 45.04 | 44.22 | 44.43 | 00:00:00 | | 2006-09-07 | 2,119,100 | 44.47 | 44.55 | 43.86 | 43.86 | 00:00:00 | | 2006-09-08 | 2,487,200 | 43.75 | 43.95 | 43.61 | 43.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
