|
 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 | | 2008-02-14 | 4,741,400 | 62.23 | 62.23 | 60.17 | 60.32 | 00:00:00 | | 2008-02-15 | 6,025,300 | 60.05 | 60.39 | 58.82 | 59.34 | 00:00:00 | | 2008-02-19 | 3,804,800 | 59.90 | 60.95 | 59.36 | 60.31 | 00:00:00 | | 2008-02-20 | 3,035,400 | 59.91 | 60.53 | 59.58 | 60.42 | 00:00:00 | | 2008-02-21 | 3,681,000 | 60.52 | 60.71 | 59.89 | 59.99 | 00:00:00 | | 2008-02-22 | 3,391,900 | 60.12 | 60.25 | 58.88 | 59.61 | 00:00:00 | | 2008-02-25 | 5,412,400 | 59.53 | 60.20 | 59.27 | 60.00 | 00:00:00 | | 2008-02-26 | 3,703,800 | 59.83 | 60.54 | 59.56 | 60.30 | 00:00:00 | | 2008-02-27 | 4,197,300 | 60.15 | 60.40 | 59.70 | 59.82 | 00:00:00 | | 2008-02-28 | 3,799,800 | 59.51 | 60.33 | 59.32 | 59.93 | 00:00:00 | | 2008-02-29 | 4,078,000 | 59.26 | 59.83 | 58.73 | 59.02 | 00:00:00 | | 2008-03-03 | 3,528,700 | 59.04 | 59.39 | 58.62 | 59.00 | 00:00:00 | | 2008-03-04 | 4,720,300 | 58.57 | 59.71 | 58.57 | 59.54 | 00:00:00 | | 2008-03-05 | 5,272,700 | 59.29 | 59.40 | 57.55 | 58.12 | 00:00:00 | | 2008-03-06 | 4,012,700 | 57.74 | 58.22 | 57.28 | 57.38 | 00:00:00 | | 2008-03-07 | 4,456,100 | 57.04 | 58.47 | 56.58 | 57.78 | 00:00:00 | | 2008-03-10 | 3,795,900 | 57.72 | 57.94 | 56.44 | 56.57 | 00:00:00 | | 2008-03-11 | 2,490,300 | 57.73 | 58.30 | 56.63 | 57.58 | 00:00:00 | | 2008-03-12 | 3,039,000 | 57.93 | 58.30 | 57.50 | 57.61 | 00:00:00 | | 2008-03-13 | 4,763,700 | 56.72 | 57.10 | 55.70 | 56.66 | 00:00:00 | | 2008-03-14 | 6,349,100 | 57.15 | 57.75 | 55.80 | 56.27 | 00:00:00 | | 2008-03-17 | 3,720,100 | 54.82 | 56.36 | 54.82 | 55.41 | 00:00:00 | | 2008-03-18 | 4,819,900 | 56.35 | 57.51 | 56.03 | 57.51 | 00:00:00 | | 2008-03-19 | 4,295,500 | 57.68 | 58.76 | 57.68 | 57.99 | 00:00:00 | | 2008-03-20 | 4,047,400 | 58.48 | 58.76 | 57.52 | 58.05 | 00:00:00 | | 2008-03-24 | 1,922,300 | 58.17 | 58.59 | 57.76 | 58.15 | 00:00:00 | | 2008-03-25 | 2,495,500 | 58.40 | 58.48 | 57.66 | 58.20 | 00:00:00 | | 2008-03-26 | 2,451,100 | 57.86 | 58.17 | 57.46 | 57.49 | 00:00:00 | | 2008-03-27 | 3,372,300 | 57.70 | 57.83 | 57.02 | 57.39 | 00:00:00 | | 2008-03-28 | 2,741,400 | 57.45 | 57.70 | 57.28 | 57.50 | 00:00:00 | | 2008-03-31 | 3,920,000 | 57.37 | 58.05 | 56.75 | 57.82 | 00:00:00 | | 2008-04-01 | 4,314,600 | 58.01 | 60.00 | 58.01 | 59.99 | 00:00:00 | | 2008-04-02 | 3,792,800 | 60.00 | 60.43 | 59.67 | 59.95 | 00:00:00 | | 2008-04-03 | 2,652,500 | 59.50 | 60.17 | 59.37 | 59.44 | 00:00:00 | | 2008-04-04 | 2,437,600 | 59.65 | 60.19 | 59.33 | 59.89 | 00:00:00 | | 2008-04-07 | 2,746,900 | 60.21 | 60.73 | 59.99 | 60.44 | 00:00:00 | | 2008-04-08 | 2,828,000 | 60.13 | 60.80 | 59.50 | 59.82 | 00:00:00 | | 2008-04-09 | 2,803,600 | 59.88 | 60.52 | 59.57 | 59.90 | 00:00:00 | | 2008-04-10 | 2,972,400 | 60.22 | 60.98 | 59.85 | 60.70 | 00:00:00 | | 2008-04-11 | 3,748,200 | 60.10 | 60.73 | 60.10 | 60.57 | 00:00:00 | | 2008-04-14 | 2,690,000 | 60.43 | 60.43 | 59.39 | 59.90 | 00:00:00 | | 2008-04-15 | 3,817,300 | 60.17 | 60.17 | 58.90 | 59.33 | 00:00:00 | | 2008-04-16 | 5,293,400 | 60.79 | 60.79 | 59.61 | 60.43 | 00:00:00 | | 2008-04-17 | 4,383,300 | 59.62 | 60.89 | 58.95 | 60.41 | 00:00:00 | | 2008-04-18 | 4,679,100 | 61.54 | 61.91 | 60.93 | 61.28 | 00:00:00 | | 2008-04-21 | 3,804,300 | 61.07 | 61.34 | 60.58 | 60.95 | 00:00:00 | | 2008-04-22 | 3,451,400 | 60.57 | 60.80 | 60.28 | 60.54 | 00:00:00 | | 2008-04-23 | 3,105,700 | 60.73 | 60.89 | 60.37 | 60.86 | 00:00:00 | | 2008-04-24 | 3,255,500 | 60.99 | 61.89 | 60.68 | 61.47 | 00:00:00 | | 2008-04-25 | 2,892,800 | 61.64 | 62.46 | 61.50 | 61.99 | 00:00:00 | | 2008-04-28 | 3,799,100 | 61.85 | 62.95 | 61.85 | 62.63 | 00:00:00 | | 2008-04-29 | 3,963,600 | 62.44 | 63.27 | 62.44 | 63.00 | 00:00:00 | | 2008-04-30 | 4,947,100 | 62.63 | 63.18 | 62.27 | 62.32 | 00:00:00 | | 2008-05-01 | 2,873,100 | 62.35 | 63.00 | 62.24 | 62.89 | 00:00:00 | | 2008-05-02 | 3,802,400 | 63.17 | 63.39 | 62.43 | 62.80 | 00:00:00 | | 2008-05-05 | 2,982,900 | 62.80 | 63.39 | 62.47 | 63.11 | 00:00:00 | | 2008-05-06 | 3,792,300 | 62.96 | 62.96 | 62.22 | 62.72 | 00:00:00 | | 2008-05-07 | 3,522,600 | 62.52 | 62.89 | 61.45 | 61.47 | 00:00:00 | | 2008-05-08 | 2,885,100 | 61.95 | 62.48 | 61.37 | 61.70 | 00:00:00 | | 2008-05-09 | 2,437,600 | 61.04 | 61.49 | 60.85 | 61.25 | 00:00:00 | | 2008-05-12 | 1,697,700 | 61.18 | 61.76 | 61.06 | 61.67 | 00:00:00 | | 2008-05-13 | 1,864,000 | 61.94 | 62.00 | 61.06 | 61.26 | 00:00:00 | | 2008-05-14 | 2,442,600 | 61.34 | 62.10 | 61.26 | 61.83 | 00:00:00 | | 2008-05-15 | 2,409,400 | 61.77 | 61.77 | 61.07 | 61.16 | 00:00:00 | | 2008-05-16 | 2,754,000 | 61.01 | 61.51 | 60.87 | 61.27 | 00:00:00 | | 2008-05-19 | 2,138,700 | 61.33 | 61.71 | 60.83 | 61.45 | 00:00:00 | | 2008-05-20 | 2,251,300 | 61.27 | 61.75 | 61.05 | 61.37 | 00:00:00 | | 2008-05-21 | 3,189,800 | 61.58 | 62.09 | 61.10 | 61.28 | 00:00:00 | | 2008-05-22 | 2,387,400 | 61.23 | 61.50 | 60.94 | 61.06 | 00:00:00 | | 2008-05-23 | 1,865,900 | 60.85 | 61.18 | 60.29 | 60.29 | 00:00:00 | | 2008-05-27 | 2,729,900 | 60.34 | 60.70 | 59.60 | 60.43 | 00:00:00 | | 2008-05-28 | 2,001,200 | 60.46 | 60.90 | 60.10 | 60.24 | 00:00:00 | | 2008-05-29 | 2,972,200 | 60.13 | 61.33 | 60.13 | 61.04 | 00:00:00 | | 2008-05-30 | 2,025,700 | 60.79 | 61.42 | 60.73 | 61.10 | 00:00:00 | | 2008-06-02 | 3,058,700 | 60.83 | 61.10 | 60.23 | 60.67 | 00:00:00 | | 2008-06-03 | 3,321,800 | 60.77 | 61.27 | 60.72 | 61.26 | 00:00:00 | | 2008-06-04 | 2,319,500 | 61.34 | 61.75 | 61.08 | 61.49 | 00:00:00 | | 2008-06-05 | 2,072,200 | 61.31 | 61.98 | 60.86 | 61.87 | 00:00:00 | | 2008-06-06 | 3,187,800 | 59.93 | 61.37 | 59.78 | 60.94 | 00:00:00 | | 2008-06-09 | 2,696,100 | 60.90 | 61.33 | 60.48 | 60.87 | 00:00:00 | | 2008-06-10 | 1,883,700 | 60.38 | 60.90 | 60.15 | 60.50 | 00:00:00 | | 2008-06-11 | 3,426,900 | 60.53 | 60.78 | 60.16 | 60.41 | 00:00:00 | | 2008-06-12 | 2,880,700 | 60.82 | 61.37 | 60.41 | 60.86 | 00:00:00 | | 2008-06-13 | 3,094,200 | 61.14 | 62.15 | 60.77 | 61.87 | 00:00:00 | | 2008-06-16 | 2,878,400 | 61.68 | 62.23 | 61.37 | 61.99 | 00:00:00 | | 2008-06-17 | 1,969,000 | 62.19 | 62.30 | 61.44 | 61.49 | 00:00:00 | | 2008-06-18 | 3,683,300 | 61.22 | 61.48 | 61.07 | 61.30 | 00:00:00 | | 2008-06-19 | 5,287,100 | 61.15 | 63.00 | 60.75 | 62.88 | 00:00:00 | | 2008-06-20 | 5,804,800 | 62.53 | 62.99 | 62.42 | 62.64 | 00:00:00 | | 2008-06-23 | 6,056,500 | 62.78 | 62.78 | 61.67 | 62.32 | 00:00:00 | | 2008-06-24 | 5,211,400 | 62.29 | 62.55 | 61.68 | 62.30 | 00:00:00 | | 2008-06-25 | 3,803,200 | 62.41 | 63.40 | 62.17 | 62.76 | 00:00:00 | | 2008-06-26 | 4,574,600 | 62.18 | 63.14 | 61.77 | 62.70 | 00:00:00 | | 2008-06-27 | 5,460,400 | 62.42 | 63.28 | 62.22 | 62.91 | 00:00:00 | | 2008-06-30 | 5,280,700 | 63.00 | 64.20 | 62.62 | 63.94 | 00:00:00 | | 2008-07-01 | 6,244,900 | 63.35 | 64.48 | 63.15 | 64.25 | 00:00:00 | | 2008-07-02 | 3,190,900 | 64.50 | 64.60 | 63.83 | 63.83 | 00:00:00 | | 2008-07-03 | 2,350,200 | 64.23 | 64.40 | 63.84 | 64.12 | 00:00:00 | | 2008-07-07 | 4,212,400 | 64.41 | 64.75 | 63.22 | 63.88 | 00:00:00 | | 2008-07-08 | 7,029,200 | 64.15 | 65.50 | 64.15 | 65.46 | 00:00:00 | | 2008-07-09 | 5,462,300 | 65.47 | 66.49 | 64.91 | 65.00 | 00:00:00 | | 2008-07-10 | 4,434,300 | 64.88 | 65.37 | 64.25 | 65.30 | 00:00:00 | | 2008-07-11 | 4,196,000 | 64.80 | 65.72 | 64.50 | 65.24 | 00:00:00 | | 2008-07-14 | 3,528,000 | 65.37 | 65.64 | 64.70 | 64.88 | 00:00:00 | | 2008-07-15 | 8,658,200 | 64.24 | 66.99 | 64.24 | 66.82 | 00:00:00 | | 2008-07-16 | 6,040,500 | 67.00 | 67.00 | 65.50 | 65.88 | 00:00:00 | | 2008-07-17 | 9,622,400 | 66.93 | 69.66 | 64.54 | 67.96 | 00:00:00 | | 2008-07-18 | 6,600,400 | 68.12 | 69.05 | 67.38 | 68.94 | 00:00:00 | | 2008-07-21 | 4,061,500 | 69.19 | 69.22 | 67.98 | 68.13 | 00:00:00 | | 2008-07-22 | 3,970,900 | 68.13 | 69.09 | 67.70 | 68.85 | 00:00:00 | | 2008-07-23 | 3,187,200 | 68.80 | 69.09 | 67.58 | 68.04 | 00:00:00 | | 2008-07-24 | 2,835,000 | 68.20 | 68.62 | 67.70 | 67.99 | 00:00:00 | | 2008-07-25 | 2,863,200 | 67.77 | 68.44 | 67.77 | 67.97 | 00:00:00 | | 2008-07-28 | 2,328,100 | 67.78 | 68.06 | 66.82 | 67.04 | 00:00:00 | | 2008-07-29 | 2,759,300 | 67.11 | 67.53 | 66.21 | 67.28 | 00:00:00 | | 2008-07-30 | 3,854,800 | 67.70 | 68.74 | 67.62 | 68.57 | 00:00:00 | | 2008-07-31 | 2,745,000 | 68.28 | 69.02 | 68.22 | 68.61 | 00:00:00 | | 2008-08-01 | 3,436,000 | 68.38 | 69.23 | 68.35 | 68.40 | 00:00:00 | | 2008-08-04 | 2,665,100 | 68.21 | 69.29 | 68.21 | 68.91 | 00:00:00 | | 2008-08-05 | 4,181,000 | 68.89 | 70.00 | 68.85 | 69.97 | 00:00:00 | | 2008-08-06 | 5,572,200 | 69.90 | 71.00 | 69.40 | 70.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
