|
 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 | | 2000-06-23 | 1,155,600 | 66.25 | 67.62 | 65.81 | 66.06 | 00:00:00 | | 2000-06-26 | 3,263,400 | 66.25 | 69.25 | 66.12 | 68.00 | 00:00:00 | | 2000-06-27 | 2,662,600 | 68.12 | 69.87 | 67.81 | 68.94 | 00:00:00 | | 2000-06-28 | 3,164,600 | 70.00 | 71.75 | 69.25 | 71.25 | 00:00:00 | | 2000-06-29 | 3,591,000 | 71.37 | 72.00 | 70.75 | 72.00 | 00:00:00 | | 2000-06-30 | 4,427,200 | 72.00 | 72.06 | 70.06 | 70.31 | 00:00:00 | | 2000-07-03 | 853,200 | 70.75 | 71.50 | 70.75 | 71.00 | 00:00:00 | | 2000-07-05 | 3,820,000 | 71.00 | 74.44 | 70.94 | 74.31 | 00:00:00 | | 2000-07-06 | 4,560,800 | 74.31 | 75.00 | 70.50 | 70.81 | 00:00:00 | | 2000-07-07 | 4,425,400 | 71.00 | 72.44 | 70.31 | 70.50 | 00:00:00 | | 2000-07-10 | 1,859,400 | 71.00 | 72.25 | 71.00 | 71.56 | 00:00:00 | | 2000-07-11 | 2,389,800 | 71.50 | 72.87 | 71.31 | 71.94 | 00:00:00 | | 2000-07-12 | 3,080,000 | 74.62 | 74.62 | 71.75 | 71.94 | 00:00:00 | | 2000-07-13 | 3,273,600 | 72.12 | 73.00 | 70.62 | 70.69 | 00:00:00 | | 2000-07-14 | 3,619,600 | 70.75 | 71.25 | 67.50 | 69.50 | 00:00:00 | | 2000-07-17 | 2,751,200 | 70.50 | 73.94 | 70.19 | 72.62 | 00:00:00 | | 2000-07-18 | 1,621,400 | 73.12 | 73.62 | 72.44 | 72.81 | 00:00:00 | | 2000-07-19 | 2,248,200 | 73.06 | 74.25 | 73.06 | 73.56 | 00:00:00 | | 2000-07-20 | 3,846,800 | 73.75 | 75.50 | 72.87 | 74.81 | 00:00:00 | | 2000-07-21 | 5,874,400 | 75.19 | 79.50 | 74.50 | 78.62 | 00:00:00 | | 2000-07-24 | 3,360,000 | 78.62 | 80.25 | 77.44 | 78.03 | 00:00:00 | | 2000-07-25 | 2,443,200 | 77.19 | 77.37 | 74.25 | 74.62 | 00:00:00 | | 2000-07-26 | 3,355,200 | 74.31 | 75.19 | 73.37 | 74.50 | 00:00:00 | | 2000-07-27 | 3,387,200 | 75.50 | 77.25 | 74.50 | 74.50 | 00:00:00 | | 2000-07-28 | 3,978,400 | 75.25 | 78.50 | 74.94 | 76.94 | 00:00:00 | | 2000-07-31 | 2,679,200 | 77.31 | 78.25 | 76.81 | 77.75 | 00:00:00 | | 2000-08-01 | 2,143,200 | 78.00 | 78.37 | 77.12 | 77.94 | 00:00:00 | | 2000-08-02 | 2,235,600 | 78.12 | 79.75 | 77.87 | 79.06 | 00:00:00 | | 2000-08-03 | 2,508,200 | 79.00 | 80.00 | 78.62 | 78.94 | 00:00:00 | | 2000-08-04 | 2,209,200 | 79.12 | 79.37 | 76.75 | 77.44 | 00:00:00 | | 2000-08-07 | 1,705,600 | 77.19 | 78.87 | 77.12 | 78.28 | 00:00:00 | | 2000-08-08 | 3,571,000 | 77.00 | 77.50 | 74.81 | 75.81 | 00:00:00 | | 2000-08-09 | 3,711,400 | 75.75 | 75.81 | 73.62 | 75.06 | 00:00:00 | | 2000-08-10 | 3,797,600 | 78.50 | 81.25 | 77.87 | 80.00 | 00:00:00 | | 2000-08-11 | 1,976,600 | 80.12 | 80.75 | 78.50 | 78.94 | 00:00:00 | | 2000-08-14 | 1,507,000 | 78.75 | 80.12 | 78.00 | 80.00 | 00:00:00 | | 2000-08-15 | 2,706,800 | 80.00 | 81.50 | 79.37 | 81.31 | 00:00:00 | | 2000-08-16 | 2,338,000 | 80.87 | 81.31 | 77.69 | 78.25 | 00:00:00 | | 2000-08-17 | 1,429,400 | 78.50 | 79.37 | 78.00 | 79.37 | 00:00:00 | | 2000-08-18 | 2,847,000 | 80.00 | 80.00 | 78.28 | 79.37 | 00:00:00 | | 2000-08-21 | 1,952,400 | 79.37 | 80.44 | 79.25 | 80.00 | 00:00:00 | | 2000-08-22 | 2,967,200 | 80.50 | 80.50 | 79.75 | 80.19 | 00:00:00 | | 2000-08-23 | 2,409,200 | 80.19 | 81.81 | 79.75 | 81.81 | 00:00:00 | | 2000-08-24 | 6,293,200 | 82.12 | 85.00 | 82.12 | 84.50 | 00:00:00 | | 2000-08-25 | 2,537,000 | 84.44 | 85.00 | 83.94 | 84.53 | 00:00:00 | | 2000-08-28 | 2,781,800 | 84.62 | 85.25 | 83.81 | 84.12 | 00:00:00 | | 2000-08-29 | 2,033,600 | 84.12 | 84.69 | 83.50 | 84.00 | 00:00:00 | | 2000-08-30 | 1,818,800 | 84.06 | 84.87 | 83.75 | 84.75 | 00:00:00 | | 2000-08-31 | 3,146,600 | 84.62 | 85.62 | 82.12 | 83.27 | 00:00:00 | | 2000-09-01 | 2,356,800 | 83.06 | 84.37 | 82.62 | 84.12 | 00:00:00 | | 2000-09-05 | 1,954,000 | 83.00 | 83.00 | 81.50 | 82.62 | 00:00:00 | | 2000-09-06 | 2,081,400 | 82.87 | 83.37 | 80.81 | 81.50 | 00:00:00 | | 2000-09-07 | 1,753,200 | 81.37 | 82.37 | 80.75 | 81.53 | 00:00:00 | | 2000-09-08 | 1,959,800 | 81.75 | 84.19 | 81.62 | 83.28 | 00:00:00 | | 2000-09-11 | 1,557,400 | 83.56 | 83.75 | 81.75 | 81.97 | 00:00:00 | | 2000-09-12 | 1,726,800 | 81.75 | 83.44 | 81.75 | 82.56 | 00:00:00 | | 2000-09-13 | 2,757,000 | 82.56 | 82.56 | 79.87 | 80.87 | 00:00:00 | | 2000-09-14 | 3,131,800 | 81.00 | 81.25 | 79.25 | 79.87 | 00:00:00 | | 2000-09-15 | 3,744,800 | 79.25 | 80.06 | 79.12 | 79.44 | 00:00:00 | | 2000-09-18 | 5,259,600 | 79.44 | 81.37 | 78.56 | 81.00 | 00:00:00 | | 2000-09-19 | 2,411,400 | 81.00 | 81.00 | 79.50 | 80.00 | 00:00:00 | | 2000-09-20 | 1,885,400 | 80.00 | 80.12 | 77.25 | 78.87 | 00:00:00 | | 2000-09-21 | 1,980,400 | 78.94 | 79.81 | 78.06 | 79.81 | 00:00:00 | | 2000-09-22 | 2,807,000 | 80.94 | 82.31 | 80.50 | 82.09 | 00:00:00 | | 2000-09-25 | 1,335,400 | 82.25 | 82.25 | 81.06 | 81.69 | 00:00:00 | | 2000-09-26 | 1,483,600 | 81.44 | 81.81 | 79.12 | 81.06 | 00:00:00 | | 2000-09-27 | 2,853,800 | 80.75 | 80.75 | 78.62 | 79.00 | 00:00:00 | | 2000-09-28 | 4,067,000 | 79.00 | 80.75 | 78.37 | 79.00 | 00:00:00 | | 2000-09-29 | 2,716,800 | 78.75 | 80.81 | 78.12 | 79.81 | 00:00:00 | | 2000-10-02 | 3,103,200 | 79.00 | 80.00 | 77.69 | 78.06 | 00:00:00 | | 2000-10-03 | 2,148,000 | 77.81 | 80.00 | 77.25 | 79.06 | 00:00:00 | | 2000-10-04 | 4,091,800 | 78.37 | 78.50 | 76.31 | 76.69 | 00:00:00 | | 2000-10-05 | 5,618,800 | 80.75 | 83.25 | 80.62 | 82.12 | 00:00:00 | | 2000-10-06 | 2,916,200 | 82.62 | 83.44 | 81.94 | 82.62 | 00:00:00 | | 2000-10-09 | 1,384,200 | 82.62 | 82.94 | 80.56 | 81.25 | 00:00:00 | | 2000-10-10 | 2,506,400 | 81.31 | 84.81 | 81.31 | 83.62 | 00:00:00 | | 2000-10-11 | 2,830,800 | 84.25 | 85.06 | 83.69 | 85.06 | 00:00:00 | | 2000-10-12 | 1,885,000 | 84.62 | 84.69 | 82.87 | 83.81 | 00:00:00 | | 2000-10-13 | 2,499,200 | 84.12 | 84.31 | 82.00 | 84.00 | 00:00:00 | | 2000-10-16 | 3,015,400 | 85.00 | 86.75 | 84.87 | 86.12 | 00:00:00 | | 2000-10-17 | 4,263,200 | 86.12 | 90.00 | 86.06 | 88.19 | 00:00:00 | | 2000-10-18 | 4,776,600 | 87.00 | 90.25 | 86.50 | 88.87 | 00:00:00 | | 2000-10-19 | 23,426,000 | 76.25 | 79.69 | 74.50 | 78.50 | 00:00:00 | | 2000-10-20 | 8,073,200 | 78.75 | 79.25 | 75.56 | 75.75 | 00:00:00 | | 2000-10-23 | 5,285,400 | 76.00 | 77.50 | 75.87 | 76.56 | 00:00:00 | | 2000-10-24 | 3,617,200 | 76.69 | 76.75 | 76.00 | 76.50 | 00:00:00 | | 2000-10-25 | 4,865,400 | 77.00 | 79.62 | 76.25 | 78.87 | 00:00:00 | | 2000-10-26 | 2,506,800 | 79.00 | 79.87 | 77.56 | 78.25 | 00:00:00 | | 2000-10-27 | 2,241,000 | 78.50 | 80.62 | 78.37 | 79.75 | 00:00:00 | | 2000-10-30 | 3,370,600 | 80.25 | 82.00 | 80.19 | 81.69 | 00:00:00 | | 2000-10-31 | 2,849,000 | 81.81 | 83.62 | 81.00 | 82.19 | 00:00:00 | | 2000-11-01 | 3,342,800 | 82.31 | 82.37 | 80.06 | 81.87 | 00:00:00 | | 2000-11-02 | 3,595,800 | 81.37 | 81.87 | 79.25 | 80.00 | 00:00:00 | | 2000-11-03 | 2,800,800 | 80.00 | 80.94 | 79.81 | 80.56 | 00:00:00 | | 2000-11-06 | 3,770,400 | 80.50 | 82.37 | 79.87 | 81.62 | 00:00:00 | | 2000-11-07 | 2,468,200 | 81.69 | 82.69 | 80.06 | 82.25 | 00:00:00 | | 2000-11-08 | 3,013,400 | 83.00 | 84.31 | 82.56 | 82.81 | 00:00:00 | | 2000-11-09 | 3,517,600 | 82.81 | 83.87 | 81.12 | 83.06 | 00:00:00 | | 2000-11-10 | 2,002,400 | 82.75 | 85.12 | 82.75 | 83.62 | 00:00:00 | | 2000-11-13 | 2,580,400 | 83.87 | 84.00 | 81.25 | 82.69 | 00:00:00 | | 2000-11-14 | 2,104,800 | 83.12 | 83.37 | 80.75 | 82.19 | 00:00:00 | | 2000-11-15 | 1,606,400 | 81.94 | 83.37 | 81.31 | 83.19 | 00:00:00 | | 2000-11-16 | 1,598,600 | 83.00 | 83.19 | 81.62 | 82.00 | 00:00:00 | | 2000-11-17 | 1,987,800 | 82.00 | 82.00 | 80.56 | 81.37 | 00:00:00 | | 2000-11-20 | 3,550,600 | 81.50 | 83.94 | 80.87 | 83.25 | 00:00:00 | | 2000-11-21 | 3,546,800 | 83.00 | 84.50 | 82.06 | 84.37 | 00:00:00 | | 2000-11-22 | 2,753,600 | 83.75 | 83.75 | 82.12 | 83.12 | 00:00:00 | | 2000-11-24 | 478,200 | 82.87 | 82.87 | 82.44 | 82.69 | 00:00:00 | | 2000-11-27 | 1,811,000 | 83.00 | 83.87 | 82.31 | 82.75 | 00:00:00 | | 2000-11-28 | 1,974,400 | 83.00 | 85.19 | 82.81 | 84.94 | 00:00:00 | | 2000-11-29 | 2,160,800 | 85.00 | 87.81 | 84.50 | 86.94 | 00:00:00 | | 2000-11-30 | 1,513,600 | 87.00 | 87.87 | 85.62 | 86.56 | 00:00:00 | | 2000-12-01 | 2,176,000 | 86.75 | 86.75 | 84.37 | 85.31 | 00:00:00 | | 2000-12-04 | 1,417,800 | 85.31 | 86.25 | 84.00 | 86.06 | 00:00:00 | | 2000-12-05 | 1,831,800 | 86.81 | 86.94 | 84.94 | 85.87 | 00:00:00 | | 2000-12-06 | 2,060,200 | 85.87 | 86.94 | 85.19 | 85.69 | 00:00:00 | | 2000-12-07 | 1,411,600 | 86.12 | 87.37 | 86.00 | 86.44 | 00:00:00 | | 2000-12-08 | 1,514,200 | 86.37 | 86.87 | 85.31 | 85.94 | 00:00:00 | | 2000-12-11 | 2,298,600 | 85.81 | 86.37 | 83.75 | 83.81 | 00:00:00 | | 2000-12-12 | 98,811,400 | 83.62 | 85.12 | 83.37 | 84.50 | 00:00:00 | | 2000-12-13 | 2,896,600 | 84.31 | 86.25 | 84.19 | 85.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
