|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,962,500 | 48.47 | 48.99 | 48.37 | 48.50 | 00:00:00 | | 2007-03-06 | 3,730,200 | 48.65 | 48.82 | 48.25 | 48.52 | 00:00:00 | | 2007-03-07 | 4,213,600 | 48.40 | 49.06 | 48.25 | 48.85 | 00:00:00 | | 2007-03-08 | 3,568,400 | 49.28 | 49.99 | 49.22 | 49.68 | 00:00:00 | | 2007-03-09 | 3,331,900 | 49.95 | 50.09 | 49.62 | 49.98 | 00:00:00 | | 2007-03-12 | 4,061,300 | 50.35 | 50.74 | 49.94 | 50.42 | 00:00:00 | | 2007-03-13 | 4,286,600 | 50.38 | 50.64 | 49.88 | 49.95 | 00:00:00 | | 2007-03-14 | 3,817,100 | 50.12 | 50.80 | 49.98 | 50.74 | 00:00:00 | | 2007-03-15 | 5,007,700 | 50.59 | 51.44 | 50.40 | 51.21 | 00:00:00 | | 2007-03-16 | 3,649,700 | 51.24 | 51.91 | 50.86 | 51.36 | 00:00:00 | | 2007-03-19 | 3,413,000 | 51.43 | 52.09 | 51.37 | 52.06 | 00:00:00 | | 2007-03-20 | 3,012,800 | 52.00 | 52.22 | 51.49 | 52.07 | 00:00:00 | | 2007-03-21 | 3,381,800 | 51.98 | 52.33 | 51.36 | 52.31 | 00:00:00 | | 2007-03-22 | 2,840,200 | 52.58 | 52.67 | 52.21 | 52.63 | 00:00:00 | | 2007-03-23 | 2,785,700 | 52.50 | 52.70 | 52.36 | 52.55 | 00:00:00 | | 2007-03-26 | 2,858,100 | 52.69 | 53.05 | 52.36 | 53.05 | 00:00:00 | | 2007-03-27 | 2,707,000 | 52.70 | 53.38 | 52.66 | 53.07 | 00:00:00 | | 2007-03-28 | 2,190,900 | 52.97 | 53.05 | 52.50 | 52.76 | 00:00:00 | | 2007-03-29 | 2,007,000 | 52.99 | 53.31 | 52.90 | 53.22 | 00:00:00 | | 2007-03-30 | 3,193,000 | 53.32 | 53.53 | 52.35 | 52.67 | 00:00:00 | | 2007-04-02 | 2,747,600 | 52.90 | 53.02 | 52.47 | 52.80 | 00:00:00 | | 2007-04-03 | 3,460,700 | 53.00 | 54.00 | 52.85 | 53.94 | 00:00:00 | | 2007-04-04 | 2,316,000 | 53.84 | 53.99 | 53.45 | 53.78 | 00:00:00 | | 2007-04-05 | 2,043,200 | 53.85 | 54.14 | 53.51 | 54.04 | 00:00:00 | | 2007-04-09 | 2,698,700 | 54.00 | 54.45 | 53.85 | 54.37 | 00:00:00 | | 2007-04-10 | 2,624,300 | 54.37 | 54.77 | 54.32 | 54.54 | 00:00:00 | | 2007-04-11 | 3,222,100 | 54.49 | 54.54 | 53.84 | 53.98 | 00:00:00 | | 2007-04-12 | 3,350,200 | 54.00 | 54.35 | 53.93 | 54.11 | 00:00:00 | | 2007-04-13 | 3,129,000 | 53.21 | 54.39 | 52.41 | 53.99 | 00:00:00 | | 2007-04-16 | 4,128,200 | 53.62 | 54.27 | 53.51 | 54.12 | 00:00:00 | | 2007-04-17 | 6,034,200 | 54.00 | 55.29 | 54.00 | 55.02 | 00:00:00 | | 2007-04-18 | 5,490,900 | 55.06 | 55.16 | 54.65 | 54.86 | 00:00:00 | | 2007-04-19 | 6,958,300 | 56.12 | 56.80 | 55.47 | 55.68 | 00:00:00 | | 2007-04-20 | 5,133,900 | 57.19 | 57.19 | 55.68 | 55.91 | 00:00:00 | | 2007-04-23 | 3,842,900 | 56.50 | 56.50 | 55.65 | 56.37 | 00:00:00 | | 2007-04-24 | 3,994,100 | 56.35 | 56.82 | 56.09 | 56.59 | 00:00:00 | | 2007-04-25 | 4,919,100 | 56.54 | 57.47 | 56.42 | 57.40 | 00:00:00 | | 2007-04-26 | 4,263,800 | 57.22 | 58.04 | 57.22 | 57.86 | 00:00:00 | | 2007-04-27 | 3,975,900 | 57.82 | 57.83 | 57.15 | 57.19 | 00:00:00 | | 2007-04-30 | 3,514,700 | 57.30 | 57.37 | 56.61 | 56.63 | 00:00:00 | | 2007-05-01 | 3,396,400 | 56.42 | 57.13 | 56.06 | 57.06 | 00:00:00 | | 2007-05-02 | 2,913,900 | 57.10 | 57.42 | 56.76 | 57.34 | 00:00:00 | | 2007-05-03 | 2,575,500 | 57.28 | 57.60 | 57.21 | 57.50 | 00:00:00 | | 2007-05-04 | 2,131,800 | 57.50 | 57.74 | 57.32 | 57.43 | 00:00:00 | | 2007-05-07 | 1,389,100 | 57.43 | 57.80 | 57.42 | 57.55 | 00:00:00 | | 2007-05-08 | 1,741,700 | 57.49 | 57.76 | 57.01 | 57.68 | 00:00:00 | | 2007-05-09 | 1,569,500 | 57.66 | 57.95 | 57.50 | 57.76 | 00:00:00 | | 2007-05-10 | 2,775,500 | 57.71 | 57.71 | 57.19 | 57.41 | 00:00:00 | | 2007-05-11 | 4,573,100 | 57.45 | 57.50 | 56.46 | 56.75 | 00:00:00 | | 2007-05-14 | 5,332,300 | 56.75 | 58.29 | 56.75 | 57.61 | 00:00:00 | | 2007-05-15 | 2,653,600 | 57.72 | 57.92 | 57.17 | 57.35 | 00:00:00 | | 2007-05-16 | 1,853,200 | 57.50 | 57.85 | 57.43 | 57.77 | 00:00:00 | | 2007-05-17 | 1,915,000 | 57.50 | 57.54 | 56.79 | 57.00 | 00:00:00 | | 2007-05-18 | 2,700,000 | 57.00 | 57.36 | 56.61 | 57.27 | 00:00:00 | | 2007-05-21 | 2,370,200 | 57.16 | 57.60 | 57.06 | 57.42 | 00:00:00 | | 2007-05-22 | 2,014,500 | 57.30 | 57.42 | 56.97 | 57.11 | 00:00:00 | | 2007-05-23 | 2,178,400 | 57.04 | 57.54 | 56.99 | 57.15 | 00:00:00 | | 2007-05-24 | 2,372,800 | 57.39 | 57.75 | 56.85 | 56.96 | 00:00:00 | | 2007-05-25 | 1,777,200 | 56.89 | 57.32 | 56.74 | 56.97 | 00:00:00 | | 2007-05-29 | 3,373,600 | 57.15 | 57.19 | 56.17 | 56.30 | 00:00:00 | | 2007-05-30 | 3,825,600 | 55.92 | 56.16 | 55.91 | 56.02 | 00:00:00 | | 2007-05-31 | 3,237,300 | 56.91 | 57.37 | 56.02 | 56.84 | 00:00:00 | | 2007-06-01 | 2,198,600 | 57.25 | 57.50 | 56.88 | 57.15 | 00:00:00 | | 2007-06-04 | 2,025,900 | 56.96 | 57.72 | 56.73 | 57.66 | 00:00:00 | | 2007-06-05 | 2,265,000 | 57.57 | 57.89 | 57.32 | 57.42 | 00:00:00 | | 2007-06-06 | 2,127,900 | 57.19 | 57.42 | 56.87 | 57.00 | 00:00:00 | | 2007-06-07 | 4,863,700 | 56.79 | 57.00 | 55.06 | 55.75 | 00:00:00 | | 2007-06-08 | 3,168,100 | 55.76 | 56.53 | 55.46 | 56.50 | 00:00:00 | | 2007-06-11 | 2,052,100 | 56.50 | 56.59 | 55.79 | 55.82 | 00:00:00 | | 2007-06-12 | 3,078,200 | 55.60 | 56.70 | 55.50 | 56.23 | 00:00:00 | | 2007-06-13 | 3,549,400 | 56.34 | 56.83 | 56.10 | 56.50 | 00:00:00 | | 2007-06-14 | 2,543,100 | 56.63 | 57.30 | 56.46 | 57.09 | 00:00:00 | | 2007-06-15 | 4,988,700 | 57.57 | 58.00 | 56.60 | 57.88 | 00:00:00 | | 2007-06-18 | 3,038,700 | 57.00 | 58.09 | 57.00 | 57.80 | 00:00:00 | | 2007-06-19 | 2,264,700 | 57.81 | 58.00 | 57.60 | 57.96 | 00:00:00 | | 2007-06-20 | 2,854,600 | 57.97 | 57.99 | 56.88 | 57.04 | 00:00:00 | | 2007-06-21 | 2,503,200 | 57.17 | 57.20 | 56.57 | 56.79 | 00:00:00 | | 2007-06-22 | 3,455,700 | 56.50 | 56.65 | 55.43 | 55.68 | 00:00:00 | | 2007-06-25 | 3,689,700 | 55.90 | 56.20 | 54.80 | 55.06 | 00:00:00 | | 2007-06-26 | 4,577,600 | 55.36 | 55.53 | 54.37 | 54.47 | 00:00:00 | | 2007-06-27 | 3,898,000 | 53.94 | 56.27 | 53.77 | 56.18 | 00:00:00 | | 2007-06-28 | 2,445,000 | 56.11 | 56.50 | 55.95 | 56.27 | 00:00:00 | | 2007-06-29 | 3,603,900 | 56.62 | 56.79 | 55.98 | 56.34 | 00:00:00 | | 2007-07-02 | 3,398,600 | 57.00 | 57.99 | 56.80 | 57.80 | 00:00:00 | | 2007-07-03 | 1,247,200 | 57.76 | 57.91 | 57.40 | 57.70 | 00:00:00 | | 2007-07-05 | 1,832,300 | 57.70 | 57.95 | 57.43 | 57.91 | 00:00:00 | | 2007-07-06 | 2,043,000 | 57.78 | 58.12 | 57.41 | 58.04 | 00:00:00 | | 2007-07-09 | 1,785,600 | 57.88 | 58.00 | 57.50 | 57.88 | 00:00:00 | | 2007-07-10 | 2,431,600 | 57.43 | 57.64 | 56.85 | 56.90 | 00:00:00 | | 2007-07-11 | 2,717,700 | 57.16 | 58.09 | 56.99 | 58.09 | 00:00:00 | | 2007-07-12 | 3,435,000 | 58.02 | 58.50 | 57.81 | 58.47 | 00:00:00 | | 2007-07-13 | 3,120,700 | 58.41 | 58.75 | 58.30 | 58.55 | 00:00:00 | | 2007-07-16 | 3,007,600 | 58.23 | 58.97 | 58.15 | 58.78 | 00:00:00 | | 2007-07-17 | 2,091,900 | 58.58 | 59.00 | 58.36 | 58.77 | 00:00:00 | | 2007-07-18 | 2,701,400 | 58.80 | 58.82 | 58.17 | 58.60 | 00:00:00 | | 2007-07-19 | 11,111,400 | 57.80 | 58.47 | 55.09 | 55.56 | 00:00:00 | | 2007-07-20 | 8,056,700 | 55.52 | 56.33 | 54.97 | 55.46 | 00:00:00 | | 2007-07-23 | 4,662,800 | 55.99 | 56.65 | 55.66 | 56.58 | 00:00:00 | | 2007-07-24 | 4,627,400 | 56.05 | 56.44 | 55.00 | 55.09 | 00:00:00 | | 2007-07-25 | 8,421,000 | 55.56 | 55.60 | 53.35 | 53.44 | 00:00:00 | | 2007-07-26 | 9,040,900 | 52.50 | 53.07 | 51.00 | 52.59 | 00:00:00 | | 2007-07-27 | 4,469,500 | 52.08 | 52.83 | 51.62 | 52.03 | 00:00:00 | | 2007-07-30 | 4,651,000 | 51.90 | 53.41 | 51.70 | 53.28 | 00:00:00 | | 2007-07-31 | 6,246,300 | 53.30 | 53.30 | 52.59 | 52.60 | 00:00:00 | | 2007-08-01 | 5,859,900 | 52.42 | 53.35 | 52.06 | 52.50 | 00:00:00 | | 2007-08-02 | 4,633,000 | 52.52 | 54.25 | 52.48 | 54.10 | 00:00:00 | | 2007-08-03 | 4,333,700 | 54.75 | 55.00 | 53.43 | 53.50 | 00:00:00 | | 2007-08-06 | 3,917,600 | 55.00 | 55.00 | 53.55 | 53.97 | 00:00:00 | | 2007-08-07 | 5,118,300 | 53.41 | 53.90 | 52.76 | 53.44 | 00:00:00 | | 2007-08-08 | 4,948,600 | 53.30 | 54.50 | 52.49 | 54.50 | 00:00:00 | | 2007-08-09 | 4,988,200 | 54.00 | 54.69 | 52.15 | 52.15 | 00:00:00 | | 2007-08-10 | 4,383,800 | 52.10 | 52.36 | 50.91 | 51.99 | 00:00:00 | | 2007-08-13 | 3,267,200 | 52.02 | 53.37 | 51.98 | 52.83 | 00:00:00 | | 2007-08-14 | 3,198,500 | 52.59 | 53.30 | 52.45 | 52.45 | 00:00:00 | | 2007-08-15 | 3,683,700 | 53.45 | 53.45 | 51.50 | 51.65 | 00:00:00 | | 2007-08-16 | 4,555,000 | 51.42 | 51.62 | 49.87 | 50.94 | 00:00:00 | | 2007-08-17 | 6,050,000 | 50.58 | 51.85 | 50.31 | 50.89 | 00:00:00 | | 2007-08-20 | 5,149,900 | 51.05 | 51.09 | 49.62 | 50.16 | 00:00:00 | | 2007-08-21 | 4,437,800 | 49.83 | 50.99 | 49.30 | 50.56 | 00:00:00 | | 2007-08-22 | 5,007,000 | 51.00 | 51.88 | 50.93 | 51.83 | 00:00:00 | | 2007-08-23 | 4,163,300 | 53.82 | 53.82 | 52.10 | 52.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
