|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,663,400 | 54.00 | 54.20 | 53.15 | 53.98 | 00:00:00 | | 2009-07-22 | 3,447,200 | 53.87 | 54.82 | 53.81 | 54.17 | 00:00:00 | | 2009-07-23 | 3,068,800 | 54.39 | 54.97 | 53.71 | 54.00 | 00:00:00 | | 2009-07-24 | 2,819,300 | 53.85 | 54.67 | 53.20 | 54.65 | 00:00:00 | | 2009-07-27 | 2,670,800 | 54.79 | 54.95 | 54.30 | 54.59 | 00:00:00 | | 2009-07-28 | 3,740,800 | 55.72 | 55.88 | 55.00 | 55.17 | 00:00:00 | | 2009-07-29 | 3,548,000 | 55.10 | 55.94 | 55.07 | 55.79 | 00:00:00 | | 2009-07-30 | 3,983,800 | 56.01 | 56.87 | 55.90 | 56.19 | 00:00:00 | | 2009-07-31 | 4,250,000 | 56.11 | 57.04 | 56.11 | 56.37 | 00:00:00 | | 2009-08-03 | 2,532,100 | 56.98 | 57.22 | 56.10 | 56.54 | 00:00:00 | | 2009-08-04 | 3,441,700 | 56.30 | 56.36 | 55.22 | 55.79 | 00:00:00 | | 2009-08-05 | 3,436,400 | 55.92 | 56.17 | 55.33 | 55.57 | 00:00:00 | | 2009-08-06 | 3,795,900 | 55.95 | 55.95 | 54.73 | 54.88 | 00:00:00 | | 2009-08-07 | 3,776,100 | 55.17 | 55.59 | 54.98 | 55.38 | 00:00:00 | | 2009-08-10 | 1,941,800 | 55.40 | 55.58 | 54.89 | 55.49 | 00:00:00 | | 2009-08-11 | 2,538,100 | 55.48 | 55.75 | 55.05 | 55.21 | 00:00:00 | | 2009-08-12 | 3,321,300 | 55.05 | 55.62 | 54.60 | 55.18 | 00:00:00 | | 2009-08-13 | 3,519,700 | 55.43 | 55.43 | 54.50 | 55.06 | 00:00:00 | | 2009-08-14 | 2,732,700 | 55.12 | 55.43 | 54.62 | 55.23 | 00:00:00 | | 2009-08-17 | 3,060,300 | 54.92 | 56.08 | 54.51 | 55.47 | 00:00:00 | | 2009-08-18 | 2,333,900 | 55.40 | 55.81 | 54.85 | 55.14 | 00:00:00 | | 2009-08-19 | 2,887,500 | 54.70 | 56.23 | 54.70 | 56.18 | 00:00:00 | | 2009-08-20 | 2,093,400 | 55.89 | 56.28 | 55.75 | 56.13 | 00:00:00 | | 2009-08-21 | 2,467,300 | 56.28 | 56.61 | 55.73 | 56.29 | 00:00:00 | | 2009-08-24 | 2,355,600 | 56.57 | 56.79 | 56.25 | 56.63 | 00:00:00 | | 2009-08-25 | 2,767,200 | 56.68 | 57.38 | 56.50 | 56.89 | 00:00:00 | | 2009-08-26 | 2,640,200 | 56.72 | 57.44 | 56.70 | 56.85 | 00:00:00 | | 2009-08-27 | 2,779,300 | 56.84 | 57.11 | 56.24 | 56.82 | 00:00:00 | | 2009-08-28 | 1,906,700 | 56.99 | 57.05 | 56.37 | 56.78 | 00:00:00 | | 2009-08-31 | 2,608,600 | 56.58 | 57.26 | 56.30 | 56.92 | 00:00:00 | | 2009-09-01 | 3,180,300 | 56.32 | 57.00 | 55.75 | 56.06 | 00:00:00 | | 2009-09-02 | 3,188,500 | 55.78 | 56.27 | 55.58 | 55.58 | 00:00:00 | | 2009-09-03 | 2,897,600 | 55.83 | 56.44 | 55.56 | 56.39 | 00:00:00 | | 2009-09-04 | 3,073,000 | 56.51 | 56.84 | 56.32 | 56.62 | 00:00:00 | | 2009-09-08 | 3,386,600 | 56.85 | 56.96 | 55.46 | 55.60 | 00:00:00 | | 2009-09-09 | 3,206,500 | 55.60 | 56.50 | 55.60 | 55.82 | 00:00:00 | | 2009-09-10 | 3,004,800 | 55.72 | 56.12 | 55.28 | 56.12 | 00:00:00 | | 2009-09-11 | 4,650,000 | 56.15 | 57.21 | 56.15 | 56.86 | 00:00:00 | | 2009-09-14 | 2,898,400 | 56.87 | 56.95 | 56.54 | 56.90 | 00:00:00 | | 2009-09-15 | 4,410,600 | 56.89 | 56.89 | 55.74 | 55.95 | 00:00:00 | | 2009-09-16 | 5,324,100 | 56.50 | 57.05 | 55.27 | 56.12 | 00:00:00 | | 2009-09-17 | 10,101,600 | 56.08 | 59.09 | 55.93 | 58.53 | 00:00:00 | | 2009-09-18 | 4,497,100 | 58.88 | 59.13 | 58.33 | 58.36 | 00:00:00 | | 2009-09-21 | 2,609,500 | 58.13 | 58.75 | 58.01 | 58.27 | 00:00:00 | | 2009-09-22 | 2,634,900 | 58.30 | 58.78 | 57.86 | 58.15 | 00:00:00 | | 2009-09-23 | 5,502,400 | 58.12 | 58.22 | 56.70 | 56.79 | 00:00:00 | | 2009-09-24 | 3,784,000 | 56.95 | 57.30 | 56.67 | 57.10 | 00:00:00 | | 2009-09-25 | 3,261,500 | 57.10 | 57.92 | 56.87 | 57.38 | 00:00:00 | | 2009-09-28 | 2,367,500 | 57.54 | 57.95 | 57.19 | 57.45 | 00:00:00 | | 2009-09-29 | 2,879,300 | 57.43 | 57.67 | 56.75 | 56.79 | 00:00:00 | | 2009-09-30 | 6,295,700 | 56.87 | 57.28 | 55.75 | 57.01 | 00:00:00 | | 2009-10-01 | 4,347,500 | 57.07 | 57.21 | 55.67 | 55.71 | 00:00:00 | | 2009-10-02 | 3,926,600 | 55.71 | 56.85 | 55.56 | 56.70 | 00:00:00 | | 2009-10-05 | 3,524,200 | 56.62 | 57.17 | 56.00 | 56.95 | 00:00:00 | | 2009-10-06 | 3,286,400 | 57.19 | 57.60 | 56.46 | 57.27 | 00:00:00 | | 2009-10-07 | 2,309,800 | 57.27 | 57.63 | 57.06 | 57.58 | 00:00:00 | | 2009-10-08 | 3,311,100 | 57.84 | 57.96 | 57.40 | 57.55 | 00:00:00 | | 2009-10-09 | 2,328,300 | 57.61 | 58.29 | 57.40 | 58.19 | 00:00:00 | | 2009-10-12 | 2,848,600 | 57.76 | 58.27 | 57.58 | 57.75 | 00:00:00 | | 2009-10-13 | 3,399,400 | 58.02 | 58.17 | 57.18 | 57.70 | 00:00:00 | | 2009-10-14 | 7,103,500 | 58.01 | 58.01 | 56.93 | 57.00 | 00:00:00 | | 2009-10-15 | 15,325,600 | 54.97 | 55.55 | 54.12 | 54.50 | 00:00:00 | | 2009-10-16 | 8,009,100 | 54.75 | 55.54 | 54.25 | 55.17 | 00:00:00 | | 2009-10-19 | 3,964,000 | 55.21 | 55.79 | 54.95 | 55.49 | 00:00:00 | | 2009-10-20 | 5,763,200 | 55.50 | 55.70 | 55.00 | 55.42 | 00:00:00 | | 2009-10-21 | 4,134,100 | 55.28 | 55.66 | 55.24 | 55.31 | 00:00:00 | | 2009-10-22 | 3,690,600 | 55.18 | 55.82 | 54.87 | 55.59 | 00:00:00 | | 2009-10-23 | 3,632,900 | 55.39 | 55.48 | 54.53 | 55.08 | 00:00:00 | | 2009-10-26 | 2,718,700 | 55.13 | 55.69 | 54.82 | 55.07 | 00:00:00 | | 2009-10-27 | 4,182,200 | 55.21 | 55.28 | 54.60 | 54.61 | 00:00:00 | | 2009-10-28 | 3,627,100 | 54.50 | 54.98 | 54.47 | 54.53 | 00:00:00 | | 2009-10-29 | 4,408,200 | 54.74 | 54.74 | 53.65 | 54.29 | 00:00:00 | | 2009-10-30 | 4,298,400 | 54.13 | 54.69 | 53.50 | 54.06 | 00:00:00 | | 2009-11-02 | 2,848,500 | 54.08 | 54.77 | 54.08 | 54.55 | 00:00:00 | | 2009-11-03 | 2,924,200 | 54.36 | 54.65 | 53.71 | 53.92 | 00:00:00 | | 2009-11-04 | 5,129,800 | 53.71 | 54.53 | 53.71 | 53.97 | 00:00:00 | | 2009-11-05 | 3,036,700 | 54.19 | 54.88 | 54.15 | 54.84 | 00:00:00 | | 2009-11-06 | 2,719,700 | 54.80 | 55.19 | 54.34 | 55.12 | 00:00:00 | | 2009-11-09 | 4,112,600 | 55.33 | 56.38 | 55.12 | 56.29 | 00:00:00 | | 2009-11-10 | 5,691,000 | 56.21 | 57.50 | 56.21 | 57.48 | 00:00:00 | | 2009-11-11 | 3,080,100 | 57.66 | 57.66 | 56.82 | 57.10 | 00:00:00 | | 2009-11-12 | 10,976,800 | 56.86 | 56.86 | 54.53 | 54.76 | 00:00:00 | | 2009-11-13 | 5,368,000 | 54.78 | 55.25 | 54.35 | 54.82 | 00:00:00 | | 2009-11-16 | 4,688,800 | 54.91 | 55.25 | 54.54 | 54.85 | 00:00:00 | | 2009-11-17 | 3,012,100 | 54.84 | 55.34 | 54.84 | 54.94 | 00:00:00 | | 2009-11-18 | 4,229,600 | 55.02 | 55.79 | 54.90 | 55.68 | 00:00:00 | | 2009-11-19 | 5,020,000 | 55.40 | 55.57 | 54.89 | 54.95 | 00:00:00 | | 2009-11-20 | 5,732,900 | 54.71 | 54.95 | 54.16 | 54.33 | 00:00:00 | | 2009-11-23 | 4,449,400 | 54.98 | 55.20 | 54.41 | 54.66 | 00:00:00 | | 2009-11-24 | 3,432,700 | 54.67 | 55.41 | 54.50 | 55.23 | 00:00:00 | | 2009-11-25 | 4,033,400 | 55.49 | 55.50 | 54.65 | 54.75 | 00:00:00 | | 2009-11-27 | 1,961,800 | 54.62 | 55.26 | 53.80 | 54.83 | 00:00:00 | | 2009-11-30 | 4,035,200 | 54.79 | 54.95 | 54.41 | 54.55 | 00:00:00 | | 2009-12-01 | 3,964,900 | 54.68 | 55.43 | 54.55 | 55.22 | 00:00:00 | | 2009-12-02 | 3,900,100 | 55.01 | 56.04 | 55.01 | 55.95 | 00:00:00 | | 2009-12-03 | 5,924,400 | 55.92 | 57.15 | 55.79 | 56.47 | 00:00:00 | | 2009-12-04 | 6,040,000 | 56.78 | 57.26 | 56.13 | 56.69 | 00:00:00 | | 2009-12-07 | 3,870,600 | 56.54 | 56.91 | 55.72 | 56.01 | 00:00:00 | | 2009-12-08 | 5,458,100 | 55.59 | 55.64 | 55.09 | 55.12 | 00:00:00 | | 2009-12-09 | 4,037,100 | 55.21 | 56.00 | 55.05 | 55.91 | 00:00:00 | | 2009-12-10 | 8,807,400 | 55.98 | 58.47 | 55.95 | 58.07 | 00:00:00 | | 2009-12-11 | 9,729,100 | 58.00 | 59.74 | 57.69 | 59.50 | 00:00:00 | | 2009-12-14 | 5,396,500 | 59.67 | 59.67 | 58.66 | 58.94 | 00:00:00 | | 2009-12-15 | 3,938,300 | 58.83 | 59.10 | 58.49 | 59.00 | 00:00:00 | | 2009-12-16 | 5,755,000 | 59.00 | 59.63 | 58.36 | 58.43 | 00:00:00 | | 2009-12-17 | 3,637,700 | 58.34 | 58.61 | 57.89 | 57.98 | 00:00:00 | | 2009-12-18 | 6,266,000 | 57.63 | 57.75 | 56.78 | 57.60 | 00:00:00 | | 2009-12-21 | 4,758,700 | 57.77 | 58.37 | 57.47 | 58.31 | 00:00:00 | | 2009-12-22 | 3,199,200 | 58.59 | 58.95 | 58.19 | 58.66 | 00:00:00 | | 2009-12-23 | 2,071,400 | 58.48 | 58.95 | 58.48 | 58.76 | 00:00:00 | | 2009-12-24 | 691,200 | 58.97 | 58.97 | 58.64 | 58.81 | 00:00:00 | | 2009-12-28 | 1,866,300 | 58.81 | 59.15 | 58.56 | 59.15 | 00:00:00 | | 2009-12-29 | 3,060,400 | 59.11 | 59.30 | 58.89 | 59.21 | 00:00:00 | | 2009-12-30 | 1,459,500 | 58.85 | 59.09 | 58.77 | 58.99 | 00:00:00 | | 2009-12-31 | 1,644,600 | 58.86 | 58.99 | 58.51 | 58.68 | 00:00:00 | | 2010-01-04 | 6,229,000 | 58.99 | 58.99 | 57.64 | 58.29 | 00:00:00 | | 2010-01-05 | 3,255,700 | 58.31 | 58.31 | 57.71 | 57.89 | 00:00:00 | | 2010-01-06 | 2,840,500 | 58.00 | 58.39 | 57.73 | 58.09 | 00:00:00 | | 2010-01-07 | 3,410,900 | 58.01 | 59.20 | 57.92 | 59.03 | 00:00:00 | | 2010-01-08 | 2,809,000 | 59.10 | 59.40 | 58.84 | 59.17 | 00:00:00 | | 2010-01-11 | 2,954,600 | 59.23 | 59.23 | 58.73 | 58.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
