|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 2,652,100 | 50.02 | 50.93 | 50.02 | 50.64 | 00:00:00 | | 2010-12-23 | 1,799,500 | 50.49 | 51.40 | 50.49 | 51.09 | 00:00:00 | | 2010-12-27 | 1,211,400 | 50.89 | 51.28 | 50.80 | 50.95 | 00:00:00 | | 2010-12-28 | 1,530,000 | 50.95 | 51.25 | 50.59 | 51.09 | 00:00:00 | | 2010-12-29 | 1,117,400 | 51.14 | 51.20 | 50.90 | 50.91 | 00:00:00 | | 2010-12-30 | 1,302,100 | 50.83 | 50.88 | 50.34 | 50.72 | 00:00:00 | | 2010-12-31 | 1,083,000 | 50.58 | 50.85 | 50.49 | 50.62 | 00:00:00 | | 2011-01-03 | 4,423,200 | 50.84 | 50.90 | 50.29 | 50.55 | 00:00:00 | | 2011-01-04 | 4,265,500 | 50.77 | 50.85 | 49.94 | 50.09 | 00:00:00 | | 2011-01-05 | 3,069,200 | 49.89 | 50.76 | 49.63 | 50.69 | 00:00:00 | | 2011-01-06 | 2,704,600 | 50.44 | 50.71 | 50.10 | 50.25 | 00:00:00 | | 2011-01-07 | 4,176,800 | 50.41 | 50.45 | 49.02 | 49.41 | 00:00:00 | | 2011-01-10 | 3,177,300 | 49.21 | 49.47 | 49.11 | 49.21 | 00:00:00 | | 2011-01-11 | 3,508,800 | 49.34 | 49.88 | 48.81 | 49.63 | 00:00:00 | | 2011-01-12 | 5,272,800 | 49.83 | 51.40 | 49.83 | 50.97 | 00:00:00 | | 2011-01-13 | 3,278,600 | 50.98 | 51.03 | 50.21 | 50.35 | 00:00:00 | | 2011-01-14 | 3,378,700 | 50.17 | 50.41 | 50.05 | 50.31 | 00:00:00 | | 2011-01-18 | 2,652,700 | 50.76 | 50.95 | 50.42 | 50.81 | 00:00:00 | | 2011-01-19 | 3,282,100 | 50.54 | 50.86 | 50.18 | 50.30 | 00:00:00 | | 2011-01-20 | 3,511,400 | 50.17 | 50.66 | 50.16 | 50.55 | 00:00:00 | | 2011-01-21 | 9,418,200 | 50.76 | 50.87 | 49.47 | 49.49 | 00:00:00 | | 2011-01-24 | 6,367,700 | 49.38 | 50.00 | 49.31 | 49.67 | 00:00:00 | | 2011-01-25 | 5,246,500 | 49.70 | 51.01 | 49.66 | 50.98 | 00:00:00 | | 2011-01-26 | 6,371,000 | 50.92 | 51.12 | 50.58 | 50.90 | 00:00:00 | | 2011-01-27 | 11,447,700 | 49.24 | 50.38 | 48.78 | 48.98 | 00:00:00 | | 2011-01-28 | 6,616,100 | 48.90 | 49.57 | 48.52 | 48.60 | 00:00:00 | | 2011-01-31 | 4,476,300 | 48.89 | 48.92 | 48.33 | 48.49 | 00:00:00 | | 2011-02-01 | 6,080,300 | 48.68 | 49.12 | 48.45 | 48.66 | 00:00:00 | | 2011-02-02 | 3,345,500 | 48.58 | 48.79 | 48.38 | 48.50 | 00:00:00 | | 2011-02-03 | 5,108,400 | 48.32 | 48.46 | 48.03 | 48.38 | 00:00:00 | | 2011-02-04 | 4,952,200 | 48.83 | 48.95 | 48.43 | 48.52 | 00:00:00 | | 2011-02-07 | 6,860,300 | 48.60 | 49.02 | 48.51 | 48.85 | 00:00:00 | | 2011-02-08 | 9,450,600 | 48.73 | 49.19 | 48.62 | 49.10 | 00:00:00 | | 2011-02-09 | 4,770,000 | 49.14 | 49.90 | 48.99 | 49.84 | 00:00:00 | | 2011-02-10 | 3,240,500 | 49.76 | 49.98 | 49.57 | 49.80 | 00:00:00 | | 2011-02-11 | 7,511,600 | 49.85 | 51.81 | 49.80 | 51.68 | 00:00:00 | | 2011-02-14 | 5,264,500 | 51.68 | 51.88 | 51.45 | 51.71 | 00:00:00 | | 2011-02-15 | 4,227,000 | 51.54 | 51.99 | 51.25 | 51.61 | 00:00:00 | | 2011-02-16 | 4,520,000 | 51.87 | 52.62 | 51.62 | 52.38 | 00:00:00 | | 2011-02-17 | 5,394,600 | 51.99 | 52.79 | 51.88 | 52.55 | 00:00:00 | | 2011-02-18 | 4,849,500 | 52.68 | 53.38 | 52.48 | 53.03 | 00:00:00 | | 2011-02-22 | 3,559,300 | 51.92 | 52.75 | 51.80 | 52.30 | 00:00:00 | | 2011-02-23 | 3,573,500 | 52.24 | 52.63 | 51.61 | 51.72 | 00:00:00 | | 2011-02-24 | 2,631,800 | 51.86 | 52.11 | 51.43 | 51.68 | 00:00:00 | | 2011-02-25 | 2,338,100 | 51.80 | 52.50 | 51.64 | 52.42 | 00:00:00 | | 2011-02-28 | 3,345,100 | 52.80 | 53.19 | 52.35 | 53.15 | 00:00:00 | | 2011-03-01 | 3,895,300 | 53.28 | 53.44 | 52.12 | 52.19 | 00:00:00 | | 2011-03-02 | 2,943,200 | 52.16 | 52.46 | 51.87 | 51.99 | 00:00:00 | | 2011-03-03 | 7,372,100 | 52.46 | 54.00 | 52.46 | 53.91 | 00:00:00 | | 2011-03-04 | 5,098,700 | 53.78 | 53.97 | 53.47 | 53.80 | 00:00:00 | | 2011-03-07 | 4,155,000 | 53.75 | 53.93 | 53.01 | 53.11 | 00:00:00 | | 2011-03-08 | 2,701,200 | 53.06 | 53.35 | 52.76 | 53.05 | 00:00:00 | | 2011-03-09 | 2,303,700 | 53.05 | 53.25 | 52.82 | 53.08 | 00:00:00 | | 2011-03-10 | 2,863,400 | 52.40 | 52.81 | 52.09 | 52.11 | 00:00:00 | | 2011-03-11 | 3,999,300 | 52.12 | 52.82 | 51.87 | 52.60 | 00:00:00 | | 2011-03-14 | 2,730,000 | 53.14 | 53.14 | 52.05 | 52.13 | 00:00:00 | | 2011-03-15 | 4,505,700 | 51.22 | 51.51 | 50.87 | 51.24 | 00:00:00 | | 2011-03-16 | 4,385,400 | 51.01 | 51.24 | 49.98 | 50.22 | 00:00:00 | | 2011-03-17 | 3,213,800 | 50.91 | 51.65 | 50.75 | 51.05 | 00:00:00 | | 2011-03-18 | 3,701,000 | 51.58 | 52.12 | 51.45 | 51.78 | 00:00:00 | | 2011-03-21 | 3,123,000 | 52.14 | 52.84 | 52.14 | 52.68 | 00:00:00 | | 2011-03-22 | 2,438,500 | 52.96 | 53.41 | 52.56 | 52.66 | 00:00:00 | | 2011-03-23 | 2,715,100 | 52.43 | 52.57 | 51.71 | 52.42 | 00:00:00 | | 2011-03-24 | 3,707,000 | 52.75 | 53.11 | 52.22 | 53.09 | 00:00:00 | | 2011-03-25 | 2,391,100 | 53.00 | 53.44 | 52.84 | 52.92 | 00:00:00 | | 2011-03-28 | 2,979,500 | 53.06 | 53.63 | 52.95 | 53.30 | 00:00:00 | | 2011-03-29 | 2,385,300 | 53.21 | 53.49 | 52.74 | 53.12 | 00:00:00 | | 2011-03-30 | 3,663,600 | 53.36 | 53.75 | 52.57 | 53.04 | 00:00:00 | | 2011-03-31 | 3,980,000 | 52.89 | 53.87 | 52.89 | 53.77 | 00:00:00 | | 2011-04-01 | 3,074,300 | 53.94 | 54.10 | 53.72 | 53.91 | 00:00:00 | | 2011-04-04 | 2,279,200 | 54.10 | 54.43 | 54.00 | 54.30 | 00:00:00 | | 2011-04-05 | 2,632,300 | 54.12 | 54.37 | 53.62 | 53.65 | 00:00:00 | | 2011-04-06 | 4,954,600 | 53.83 | 54.57 | 53.53 | 53.78 | 00:00:00 | | 2011-04-07 | 4,019,100 | 53.59 | 54.21 | 53.43 | 53.55 | 00:00:00 | | 2011-04-08 | 3,003,600 | 53.76 | 54.11 | 53.51 | 53.73 | 00:00:00 | | 2011-04-11 | 2,862,300 | 53.65 | 54.49 | 53.59 | 54.28 | 00:00:00 | | 2011-04-12 | 2,225,000 | 54.14 | 54.60 | 53.94 | 54.32 | 00:00:00 | | 2011-04-13 | 2,436,100 | 54.44 | 54.56 | 54.06 | 54.14 | 00:00:00 | | 2011-04-14 | 5,506,100 | 54.06 | 54.30 | 52.94 | 53.77 | 00:00:00 | | 2011-04-15 | 6,427,900 | 54.26 | 55.12 | 54.20 | 54.96 | 00:00:00 | | 2011-04-18 | 3,265,300 | 54.48 | 54.60 | 53.68 | 54.00 | 00:00:00 | | 2011-04-19 | 2,966,400 | 54.01 | 54.10 | 53.39 | 53.75 | 00:00:00 | | 2011-04-20 | 2,907,200 | 55.17 | 55.17 | 54.10 | 54.52 | 00:00:00 | | 2011-04-21 | 6,226,400 | 55.50 | 56.75 | 55.00 | 56.59 | 00:00:00 | | 2011-04-25 | 3,231,300 | 56.04 | 56.59 | 55.97 | 56.03 | 00:00:00 | | 2011-04-26 | 4,026,800 | 56.36 | 57.00 | 56.05 | 56.94 | 00:00:00 | | 2011-04-27 | 2,930,100 | 56.82 | 57.14 | 56.52 | 57.07 | 00:00:00 | | 2011-04-28 | 2,359,800 | 56.96 | 57.53 | 56.93 | 57.33 | 00:00:00 | | 2011-04-29 | 2,900,000 | 57.30 | 57.39 | 56.85 | 56.90 | 00:00:00 | | 2011-05-02 | 4,942,300 | 57.17 | 58.30 | 57.14 | 57.61 | 00:00:00 | | 2011-05-03 | 4,685,300 | 57.34 | 58.40 | 57.33 | 58.06 | 00:00:00 | | 2011-05-04 | 4,286,400 | 57.90 | 58.32 | 57.63 | 58.04 | 00:00:00 | | 2011-05-05 | 3,469,400 | 57.92 | 57.94 | 57.13 | 57.29 | 00:00:00 | | 2011-05-06 | 4,591,800 | 57.71 | 58.21 | 57.44 | 57.79 | 00:00:00 | | 2011-05-09 | 4,613,500 | 57.71 | 59.00 | 57.71 | 58.92 | 00:00:00 | | 2011-05-10 | 4,400,700 | 59.09 | 59.49 | 58.45 | 59.05 | 00:00:00 | | 2011-05-11 | 2,152,900 | 59.08 | 59.25 | 58.36 | 58.69 | 00:00:00 | | 2011-05-12 | 2,300,000 | 58.48 | 59.42 | 58.39 | 59.37 | 00:00:00 | | 2011-05-13 | 3,294,600 | 59.37 | 59.46 | 58.62 | 59.23 | 00:00:00 | | 2011-05-16 | 4,270,000 | 59.04 | 59.83 | 58.93 | 59.70 | 00:00:00 | | 2011-05-17 | 4,011,400 | 59.11 | 59.90 | 59.11 | 59.58 | 00:00:00 | | 2011-05-18 | 2,839,200 | 59.63 | 60.36 | 59.55 | 60.26 | 00:00:00 | | 2011-05-19 | 2,193,400 | 60.25 | 60.36 | 59.82 | 60.22 | 00:00:00 | | 2011-05-20 | 2,823,500 | 60.08 | 60.50 | 59.57 | 60.33 | 00:00:00 | | 2011-05-23 | 4,116,800 | 59.50 | 59.77 | 58.99 | 59.05 | 00:00:00 | | 2011-05-24 | 3,023,100 | 59.10 | 59.69 | 58.95 | 59.45 | 00:00:00 | | 2011-05-25 | 3,303,400 | 59.30 | 59.57 | 58.84 | 59.03 | 00:00:00 | | 2011-05-26 | 3,327,600 | 59.00 | 59.36 | 58.73 | 59.27 | 00:00:00 | | 2011-05-27 | 2,572,500 | 59.33 | 59.50 | 58.84 | 59.11 | 00:00:00 | | 2011-05-31 | 3,715,500 | 59.10 | 59.55 | 59.00 | 59.52 | 00:00:00 | | 2011-06-01 | 5,027,700 | 59.33 | 59.58 | 58.65 | 58.70 | 00:00:00 | | 2011-06-02 | 2,134,600 | 58.65 | 58.95 | 58.28 | 58.65 | 00:00:00 | | 2011-06-03 | 3,116,500 | 58.11 | 58.59 | 57.84 | 57.94 | 00:00:00 | | 2011-06-06 | 1,830,000 | 57.81 | 58.05 | 57.58 | 57.65 | 00:00:00 | | 2011-06-07 | 2,821,000 | 57.96 | 58.63 | 57.64 | 58.14 | 00:00:00 | | 2011-06-08 | 3,546,300 | 57.94 | 58.51 | 57.61 | 57.80 | 00:00:00 | | 2011-06-09 | 2,814,600 | 57.95 | 59.17 | 57.82 | 58.90 | 00:00:00 | | 2011-06-10 | 2,558,000 | 58.51 | 58.51 | 57.52 | 57.61 | 00:00:00 | | 2011-06-13 | 2,119,800 | 57.64 | 58.43 | 57.51 | 58.03 | 00:00:00 | | 2011-06-14 | 3,915,600 | 58.58 | 58.94 | 58.47 | 58.69 | 00:00:00 | | 2011-06-15 | 3,837,300 | 58.47 | 59.11 | 58.00 | 58.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
