|
 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 | | 2006-09-08 | 2,487,200 | 43.75 | 43.95 | 43.61 | 43.81 | 00:00:00 | | 2006-09-11 | 1,635,800 | 43.55 | 44.57 | 43.15 | 44.49 | 00:00:00 | | 2006-09-12 | 1,779,100 | 44.47 | 45.19 | 44.47 | 44.98 | 00:00:00 | | 2006-09-13 | 1,470,800 | 44.82 | 44.98 | 44.57 | 44.92 | 00:00:00 | | 2006-09-14 | 1,847,400 | 44.75 | 45.04 | 44.43 | 45.00 | 00:00:00 | | 2006-09-15 | 2,899,000 | 45.15 | 45.60 | 45.06 | 45.56 | 00:00:00 | | 2006-09-18 | 2,569,100 | 45.45 | 45.62 | 45.16 | 45.50 | 00:00:00 | | 2006-09-19 | 1,620,600 | 45.50 | 45.60 | 44.82 | 45.20 | 00:00:00 | | 2006-09-20 | 1,159,500 | 45.16 | 45.50 | 45.15 | 45.34 | 00:00:00 | | 2006-09-21 | 1,319,700 | 45.35 | 45.55 | 44.99 | 45.03 | 00:00:00 | | 2006-09-22 | 2,172,500 | 45.20 | 45.54 | 44.95 | 45.44 | 00:00:00 | | 2006-09-25 | 2,258,600 | 45.42 | 45.50 | 45.06 | 45.41 | 00:00:00 | | 2006-09-26 | 2,487,100 | 45.44 | 45.44 | 44.95 | 45.27 | 00:00:00 | | 2006-09-27 | 2,020,600 | 45.26 | 45.50 | 44.98 | 45.28 | 00:00:00 | | 2006-09-28 | 2,300,100 | 45.42 | 45.43 | 44.54 | 44.93 | 00:00:00 | | 2006-09-29 | 1,893,100 | 45.19 | 45.47 | 44.92 | 45.46 | 00:00:00 | | 2006-10-02 | 1,727,100 | 44.80 | 45.60 | 44.80 | 45.18 | 00:00:00 | | 2006-10-03 | 1,582,800 | 45.08 | 45.49 | 44.90 | 45.23 | 00:00:00 | | 2006-10-04 | 2,581,200 | 45.11 | 45.18 | 44.60 | 45.03 | 00:00:00 | | 2006-10-05 | 2,040,800 | 44.82 | 45.29 | 44.74 | 44.75 | 00:00:00 | | 2006-10-06 | 2,621,600 | 44.75 | 46.26 | 44.70 | 45.84 | 00:00:00 | | 2006-10-09 | 1,211,100 | 45.78 | 45.83 | 45.39 | 45.60 | 00:00:00 | | 2006-10-10 | 1,349,800 | 45.54 | 45.54 | 45.07 | 45.33 | 00:00:00 | | 2006-10-11 | 1,245,900 | 45.09 | 45.87 | 45.07 | 45.64 | 00:00:00 | | 2006-10-12 | 1,589,400 | 45.73 | 46.19 | 45.51 | 46.05 | 00:00:00 | | 2006-10-13 | 1,616,500 | 45.80 | 46.22 | 45.52 | 45.96 | 00:00:00 | | 2006-10-16 | 1,233,100 | 45.99 | 46.11 | 45.56 | 45.84 | 00:00:00 | | 2006-10-17 | 1,454,800 | 45.40 | 46.03 | 44.50 | 46.00 | 00:00:00 | | 2006-10-18 | 4,102,200 | 46.13 | 46.99 | 46.01 | 46.89 | 00:00:00 | | 2006-10-19 | 6,281,000 | 46.70 | 46.70 | 44.14 | 44.94 | 00:00:00 | | 2006-10-20 | 4,324,600 | 45.05 | 46.16 | 44.00 | 46.00 | 00:00:00 | | 2006-10-23 | 3,727,400 | 45.90 | 47.49 | 45.77 | 47.21 | 00:00:00 | | 2006-10-24 | 2,731,200 | 46.94 | 47.04 | 46.22 | 46.53 | 00:00:00 | | 2006-10-25 | 2,431,600 | 46.70 | 46.70 | 46.02 | 46.25 | 00:00:00 | | 2006-10-26 | 2,421,300 | 46.18 | 46.74 | 46.01 | 46.64 | 00:00:00 | | 2006-10-27 | 2,074,800 | 46.52 | 46.55 | 46.10 | 46.34 | 00:00:00 | | 2006-10-30 | 1,609,900 | 46.45 | 46.56 | 46.05 | 46.26 | 00:00:00 | | 2006-10-31 | 2,169,000 | 46.44 | 46.49 | 45.81 | 45.97 | 00:00:00 | | 2006-11-01 | 3,278,100 | 46.10 | 46.35 | 45.59 | 45.65 | 00:00:00 | | 2006-11-02 | 2,561,900 | 45.45 | 46.22 | 45.32 | 45.93 | 00:00:00 | | 2006-11-03 | 1,439,100 | 45.96 | 46.25 | 45.67 | 45.73 | 00:00:00 | | 2006-11-06 | 2,409,100 | 46.10 | 46.96 | 46.10 | 46.77 | 00:00:00 | | 2006-11-07 | 1,887,700 | 46.70 | 47.00 | 46.47 | 46.53 | 00:00:00 | | 2006-11-08 | 2,187,100 | 46.53 | 46.53 | 45.80 | 45.84 | 00:00:00 | | 2006-11-09 | 2,591,500 | 45.95 | 46.13 | 45.13 | 45.21 | 00:00:00 | | 2006-11-10 | 1,712,500 | 45.20 | 45.48 | 44.89 | 45.15 | 00:00:00 | | 2006-11-13 | 1,912,200 | 45.00 | 45.42 | 44.83 | 45.02 | 00:00:00 | | 2006-11-14 | 1,880,000 | 45.00 | 45.47 | 44.87 | 45.36 | 00:00:00 | | 2006-11-15 | 1,393,500 | 45.36 | 45.62 | 45.14 | 45.38 | 00:00:00 | | 2006-11-16 | 2,212,000 | 45.47 | 46.32 | 45.26 | 46.14 | 00:00:00 | | 2006-11-17 | 1,893,400 | 46.03 | 46.32 | 45.78 | 46.12 | 00:00:00 | | 2006-11-20 | 1,716,100 | 45.89 | 46.14 | 45.33 | 45.51 | 00:00:00 | | 2006-11-21 | 3,436,900 | 45.32 | 45.53 | 44.80 | 44.90 | 00:00:00 | | 2006-11-22 | 3,329,000 | 44.99 | 45.00 | 44.00 | 44.40 | 00:00:00 | | 2006-11-24 | 491,200 | 44.30 | 44.58 | 44.19 | 44.40 | 00:00:00 | | 2006-11-27 | 2,769,700 | 44.19 | 44.50 | 43.55 | 43.56 | 00:00:00 | | 2006-11-28 | 3,020,200 | 43.56 | 44.30 | 43.38 | 44.26 | 00:00:00 | | 2006-11-29 | 1,616,100 | 44.26 | 44.89 | 44.11 | 44.80 | 00:00:00 | | 2006-11-30 | 2,302,300 | 44.80 | 44.96 | 44.11 | 44.74 | 00:00:00 | | 2006-12-01 | 1,771,000 | 44.99 | 45.13 | 44.49 | 44.83 | 00:00:00 | | 2006-12-04 | 1,893,300 | 45.13 | 45.50 | 44.98 | 45.33 | 00:00:00 | | 2006-12-05 | 1,471,700 | 45.28 | 45.50 | 45.00 | 45.33 | 00:00:00 | | 2006-12-06 | 1,660,200 | 45.00 | 45.20 | 44.57 | 44.88 | 00:00:00 | | 2006-12-07 | 1,355,400 | 45.08 | 45.39 | 44.74 | 44.78 | 00:00:00 | | 2006-12-08 | 1,753,800 | 44.98 | 45.59 | 44.28 | 45.18 | 00:00:00 | | 2006-12-11 | 2,425,300 | 45.20 | 45.20 | 44.35 | 44.49 | 00:00:00 | | 2006-12-12 | 2,366,400 | 44.60 | 44.69 | 44.30 | 44.48 | 00:00:00 | | 2006-12-13 | 2,524,000 | 45.00 | 45.49 | 44.91 | 45.01 | 00:00:00 | | 2006-12-14 | 4,631,400 | 45.49 | 48.54 | 45.24 | 46.14 | 00:00:00 | | 2006-12-15 | 3,391,500 | 46.35 | 46.70 | 46.28 | 46.55 | 00:00:00 | | 2006-12-18 | 1,875,000 | 46.42 | 46.55 | 46.01 | 46.25 | 00:00:00 | | 2006-12-19 | 1,992,400 | 46.25 | 46.53 | 46.11 | 46.48 | 00:00:00 | | 2006-12-20 | 2,300,900 | 46.54 | 46.75 | 46.09 | 46.36 | 00:00:00 | | 2006-12-21 | 1,987,800 | 46.37 | 46.74 | 46.22 | 46.56 | 00:00:00 | | 2006-12-22 | 1,496,000 | 46.50 | 46.56 | 45.94 | 46.22 | 00:00:00 | | 2006-12-26 | 1,246,400 | 46.12 | 46.42 | 45.98 | 46.35 | 00:00:00 | | 2006-12-27 | 2,044,300 | 46.41 | 46.90 | 46.36 | 46.76 | 00:00:00 | | 2006-12-28 | 1,734,800 | 46.86 | 46.89 | 46.52 | 46.63 | 00:00:00 | | 2006-12-29 | 1,655,500 | 46.50 | 46.62 | 46.25 | 46.39 | 00:00:00 | | 2007-01-03 | 2,432,800 | 46.40 | 46.74 | 46.35 | 46.50 | 00:00:00 | | 2007-01-04 | 3,092,200 | 46.48 | 47.03 | 46.26 | 46.98 | 00:00:00 | | 2007-01-05 | 3,233,400 | 46.82 | 47.00 | 46.45 | 46.79 | 00:00:00 | | 2007-01-08 | 1,703,500 | 46.67 | 46.98 | 46.46 | 46.90 | 00:00:00 | | 2007-01-09 | 2,617,800 | 46.90 | 46.97 | 46.33 | 46.33 | 00:00:00 | | 2007-01-10 | 3,174,000 | 46.25 | 46.82 | 46.07 | 46.78 | 00:00:00 | | 2007-01-11 | 3,012,700 | 46.88 | 47.10 | 46.61 | 47.10 | 00:00:00 | | 2007-01-12 | 2,004,700 | 46.88 | 47.65 | 46.78 | 47.55 | 00:00:00 | | 2007-01-16 | 2,261,700 | 47.61 | 48.00 | 47.55 | 47.80 | 00:00:00 | | 2007-01-17 | 3,035,400 | 47.60 | 48.57 | 47.60 | 48.38 | 00:00:00 | | 2007-01-18 | 3,189,600 | 48.57 | 49.20 | 48.39 | 49.02 | 00:00:00 | | 2007-01-19 | 4,281,900 | 48.98 | 49.01 | 48.33 | 48.87 | 00:00:00 | | 2007-01-22 | 2,832,000 | 48.75 | 48.85 | 47.91 | 47.98 | 00:00:00 | | 2007-01-23 | 2,638,600 | 48.00 | 48.18 | 47.65 | 48.06 | 00:00:00 | | 2007-01-24 | 3,685,800 | 48.10 | 48.15 | 47.62 | 48.15 | 00:00:00 | | 2007-01-25 | 5,598,600 | 48.63 | 49.98 | 48.63 | 49.61 | 00:00:00 | | 2007-01-26 | 4,222,500 | 48.51 | 49.20 | 47.20 | 48.75 | 00:00:00 | | 2007-01-29 | 2,759,000 | 48.65 | 48.75 | 48.24 | 48.44 | 00:00:00 | | 2007-01-30 | 3,606,500 | 48.60 | 49.51 | 48.50 | 49.46 | 00:00:00 | | 2007-01-31 | 2,831,300 | 49.47 | 49.74 | 49.20 | 49.66 | 00:00:00 | | 2007-02-01 | 3,950,500 | 49.89 | 50.32 | 49.49 | 50.31 | 00:00:00 | | 2007-02-02 | 2,543,000 | 49.95 | 50.16 | 49.74 | 49.75 | 00:00:00 | | 2007-02-05 | 2,525,400 | 49.55 | 50.07 | 49.28 | 49.99 | 00:00:00 | | 2007-02-06 | 3,478,900 | 49.90 | 50.00 | 49.04 | 49.46 | 00:00:00 | | 2007-02-07 | 1,744,800 | 49.46 | 49.66 | 49.40 | 49.65 | 00:00:00 | | 2007-02-08 | 3,535,000 | 49.80 | 49.88 | 49.51 | 49.78 | 00:00:00 | | 2007-02-09 | 1,718,000 | 49.85 | 50.01 | 49.63 | 49.75 | 00:00:00 | | 2007-02-12 | 2,159,300 | 49.77 | 49.96 | 49.57 | 49.90 | 00:00:00 | | 2007-02-13 | 2,502,700 | 49.90 | 49.95 | 49.51 | 49.94 | 00:00:00 | | 2007-02-14 | 2,333,500 | 49.93 | 50.31 | 49.66 | 50.27 | 00:00:00 | | 2007-02-15 | 1,807,600 | 50.09 | 50.48 | 49.91 | 50.40 | 00:00:00 | | 2007-02-16 | 2,934,700 | 49.90 | 50.47 | 49.74 | 50.46 | 00:00:00 | | 2007-02-20 | 1,676,700 | 50.20 | 50.70 | 50.07 | 50.64 | 00:00:00 | | 2007-02-21 | 2,682,600 | 50.71 | 50.99 | 50.44 | 50.60 | 00:00:00 | | 2007-02-22 | 2,905,500 | 50.39 | 50.59 | 50.17 | 50.31 | 00:00:00 | | 2007-02-23 | 1,655,600 | 50.54 | 50.54 | 49.48 | 49.81 | 00:00:00 | | 2007-02-26 | 2,351,500 | 50.00 | 50.19 | 49.71 | 50.15 | 00:00:00 | | 2007-02-27 | 4,233,300 | 50.10 | 50.40 | 48.10 | 49.10 | 00:00:00 | | 2007-02-28 | 3,570,900 | 48.90 | 50.07 | 48.80 | 50.01 | 00:00:00 | | 2007-03-01 | 4,701,100 | 49.20 | 49.88 | 48.60 | 49.59 | 00:00:00 | | 2007-03-02 | 2,911,000 | 49.59 | 49.70 | 48.82 | 48.82 | 00:00:00 | | 2007-03-05 | 2,962,500 | 48.47 | 48.99 | 48.37 | 48.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
