|
 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 | | 2011-06-15 | 3,837,300 | 58.47 | 59.11 | 58.00 | 58.08 | 00:00:00 | | 2011-06-16 | 3,771,600 | 57.98 | 58.59 | 57.85 | 58.01 | 00:00:00 | | 2011-06-17 | 3,823,300 | 58.51 | 58.93 | 57.88 | 58.34 | 00:00:00 | | 2011-06-20 | 4,289,600 | 58.10 | 60.00 | 58.10 | 59.93 | 00:00:00 | | 2011-06-21 | 3,311,700 | 60.01 | 60.18 | 59.66 | 59.80 | 00:00:00 | | 2011-06-22 | 2,428,300 | 59.77 | 60.00 | 59.59 | 59.66 | 00:00:00 | | 2011-06-23 | 5,921,600 | 59.02 | 59.05 | 58.06 | 58.99 | 00:00:00 | | 2011-06-24 | 3,665,500 | 58.97 | 59.13 | 58.20 | 58.50 | 00:00:00 | | 2011-06-27 | 2,146,100 | 58.66 | 59.09 | 58.31 | 58.93 | 00:00:00 | | 2011-06-28 | 3,201,500 | 58.99 | 59.05 | 58.64 | 58.83 | 00:00:00 | | 2011-06-29 | 3,019,000 | 59.00 | 59.74 | 58.65 | 59.48 | 00:00:00 | | 2011-06-30 | 3,222,400 | 59.73 | 59.88 | 59.44 | 59.69 | 00:00:00 | | 2011-07-01 | 4,179,200 | 59.80 | 60.30 | 59.50 | 60.23 | 00:00:00 | | 2011-07-05 | 2,958,300 | 60.00 | 60.32 | 59.48 | 60.17 | 00:00:00 | | 2011-07-06 | 3,754,200 | 60.18 | 60.87 | 60.14 | 60.69 | 00:00:00 | | 2011-07-07 | 5,037,700 | 60.98 | 61.27 | 60.43 | 61.06 | 00:00:00 | | 2011-07-08 | 7,081,000 | 60.50 | 61.05 | 60.28 | 60.92 | 00:00:00 | | 2011-07-11 | 3,553,200 | 60.23 | 61.03 | 59.70 | 59.88 | 00:00:00 | | 2011-07-12 | 3,280,100 | 59.83 | 60.83 | 59.81 | 60.21 | 00:00:00 | | 2011-07-13 | 3,131,800 | 60.46 | 61.55 | 60.35 | 60.58 | 00:00:00 | | 2011-07-14 | 3,073,600 | 60.78 | 61.20 | 60.49 | 60.99 | 00:00:00 | | 2011-07-15 | 3,610,700 | 61.20 | 61.58 | 60.35 | 60.80 | 00:00:00 | | 2011-07-18 | 2,393,000 | 60.71 | 61.15 | 59.92 | 60.31 | 00:00:00 | | 2011-07-19 | 4,001,000 | 60.37 | 61.51 | 60.33 | 61.41 | 00:00:00 | | 2011-07-20 | 3,138,400 | 61.15 | 61.33 | 60.67 | 60.83 | 00:00:00 | | 2011-07-21 | 6,174,900 | 61.35 | 62.50 | 61.02 | 62.41 | 00:00:00 | | 2011-07-22 | 3,418,000 | 62.23 | 62.23 | 61.32 | 61.79 | 00:00:00 | | 2011-07-25 | 3,258,700 | 61.17 | 62.18 | 61.10 | 61.35 | 00:00:00 | | 2011-07-26 | 3,188,500 | 61.48 | 61.48 | 60.38 | 60.65 | 00:00:00 | | 2011-07-27 | 3,633,800 | 60.32 | 60.39 | 59.18 | 59.23 | 00:00:00 | | 2011-07-28 | 3,962,100 | 59.30 | 59.60 | 58.58 | 58.70 | 00:00:00 | | 2011-07-29 | 5,051,800 | 58.37 | 58.49 | 57.66 | 58.17 | 00:00:00 | | 2011-08-01 | 4,727,100 | 58.46 | 58.64 | 56.65 | 57.21 | 00:00:00 | | 2011-08-02 | 5,035,300 | 56.86 | 56.98 | 55.88 | 55.92 | 00:00:00 | | 2011-08-03 | 5,753,000 | 55.86 | 55.87 | 54.52 | 55.66 | 00:00:00 | | 2011-08-04 | 6,883,400 | 54.97 | 55.13 | 53.45 | 53.46 | 00:00:00 | | 2011-08-05 | 6,506,700 | 54.08 | 54.33 | 52.12 | 53.59 | 00:00:00 | | 2011-08-08 | 7,922,100 | 52.55 | 53.03 | 50.20 | 50.31 | 00:00:00 | | 2011-08-09 | 8,925,600 | 50.73 | 52.33 | 49.52 | 52.31 | 00:00:00 | | 2011-08-10 | 7,642,100 | 51.52 | 52.06 | 50.39 | 50.49 | 00:00:00 | | 2011-08-11 | 5,853,600 | 50.63 | 53.11 | 50.54 | 52.61 | 00:00:00 | | 2011-08-12 | 3,262,000 | 52.86 | 53.53 | 52.41 | 53.29 | 00:00:00 | | 2011-08-15 | 3,450,900 | 53.93 | 54.22 | 53.25 | 54.16 | 00:00:00 | | 2011-08-16 | 2,973,300 | 53.64 | 53.96 | 53.00 | 53.69 | 00:00:00 | | 2011-08-17 | 3,406,200 | 53.98 | 54.26 | 53.15 | 53.76 | 00:00:00 | | 2011-08-18 | 7,238,900 | 52.72 | 53.35 | 51.50 | 51.99 | 00:00:00 | | 2011-08-19 | 4,842,600 | 51.55 | 52.75 | 51.42 | 51.64 | 00:00:00 | | 2011-08-22 | 2,967,500 | 52.61 | 52.66 | 51.63 | 51.84 | 00:00:00 | | 2011-08-23 | 3,439,800 | 52.01 | 53.90 | 51.92 | 53.83 | 00:00:00 | | 2011-08-24 | 2,624,600 | 53.66 | 54.41 | 53.27 | 54.24 | 00:00:00 | | 2011-08-25 | 6,501,900 | 54.21 | 54.46 | 52.49 | 52.84 | 00:00:00 | | 2011-08-26 | 6,382,500 | 52.64 | 54.00 | 51.92 | 53.73 | 00:00:00 | | 2011-08-29 | 8,103,800 | 54.30 | 55.32 | 54.25 | 55.28 | 00:00:00 | | 2011-08-30 | 2,515,700 | 55.08 | 55.77 | 54.75 | 55.43 | 00:00:00 | | 2011-08-31 | 3,639,700 | 55.83 | 56.62 | 55.49 | 55.98 | 00:00:00 | | 2011-09-01 | 3,392,700 | 56.02 | 56.39 | 55.22 | 55.37 | 00:00:00 | | 2011-09-02 | 2,991,500 | 54.27 | 54.94 | 54.00 | 54.12 | 00:00:00 | | 2011-09-06 | 3,706,300 | 52.26 | 54.15 | 52.25 | 54.07 | 00:00:00 | | 2011-09-07 | 3,036,200 | 54.61 | 55.57 | 54.35 | 55.56 | 00:00:00 | | 2011-09-08 | 3,917,900 | 55.38 | 56.33 | 54.73 | 54.84 | 00:00:00 | | 2011-09-09 | 4,497,500 | 54.28 | 54.35 | 52.67 | 53.16 | 00:00:00 | | 2011-09-12 | 3,336,400 | 52.88 | 53.32 | 52.24 | 53.30 | 00:00:00 | | 2011-09-13 | 3,966,000 | 53.44 | 54.15 | 52.98 | 53.97 | 00:00:00 | | 2011-09-14 | 4,502,600 | 54.21 | 55.64 | 53.85 | 55.10 | 00:00:00 | | 2011-09-15 | 3,461,500 | 55.48 | 56.08 | 54.86 | 56.06 | 00:00:00 | | 2011-09-16 | 4,362,100 | 56.32 | 56.71 | 55.98 | 56.67 | 00:00:00 | | 2011-09-19 | 2,619,100 | 55.84 | 55.94 | 55.02 | 55.70 | 00:00:00 | | 2011-09-20 | 3,428,000 | 55.89 | 57.26 | 55.79 | 56.43 | 00:00:00 | | 2011-09-21 | 3,470,600 | 56.53 | 56.58 | 54.56 | 54.56 | 00:00:00 | | 2011-09-22 | 4,602,200 | 53.18 | 53.34 | 51.99 | 52.91 | 00:00:00 | | 2011-09-23 | 3,478,500 | 52.88 | 54.03 | 52.62 | 53.47 | 00:00:00 | | 2011-09-26 | 2,158,800 | 53.93 | 54.39 | 53.17 | 54.33 | 00:00:00 | | 2011-09-27 | 4,591,200 | 55.81 | 57.25 | 55.62 | 55.87 | 00:00:00 | | 2011-09-28 | 4,015,300 | 56.77 | 56.79 | 55.25 | 55.66 | 00:00:00 | | 2011-09-29 | 3,482,500 | 56.59 | 57.22 | 55.40 | 56.21 | 00:00:00 | | 2011-09-30 | 4,741,100 | 55.67 | 56.99 | 55.51 | 56.14 | 00:00:00 | | 2011-10-03 | 5,843,200 | 55.25 | 56.43 | 53.57 | 53.68 | 00:00:00 | | 2011-10-04 | 4,560,500 | 52.88 | 54.05 | 52.45 | 54.00 | 00:00:00 | | 2011-10-05 | 4,514,000 | 54.07 | 54.73 | 53.84 | 54.45 | 00:00:00 | | 2011-10-06 | 2,687,400 | 54.56 | 55.24 | 54.02 | 55.23 | 00:00:00 | | 2011-10-07 | 3,584,300 | 55.36 | 56.13 | 55.04 | 55.65 | 00:00:00 | | 2011-10-10 | 2,466,800 | 56.40 | 57.29 | 56.40 | 57.05 | 00:00:00 | | 2011-10-11 | 2,151,600 | 57.00 | 57.06 | 55.81 | 56.11 | 00:00:00 | | 2011-10-12 | 12,982,400 | 56.37 | 56.48 | 53.07 | 54.40 | 00:00:00 | | 2011-10-13 | 3,934,900 | 55.10 | 55.74 | 54.20 | 55.40 | 00:00:00 | | 2011-10-14 | 2,476,700 | 56.08 | 56.13 | 55.47 | 55.92 | 00:00:00 | | 2011-10-17 | 2,941,000 | 55.58 | 55.80 | 54.57 | 54.72 | 00:00:00 | | 2011-10-18 | 3,081,800 | 54.52 | 56.38 | 54.19 | 55.72 | 00:00:00 | | 2011-10-19 | 3,070,400 | 55.62 | 56.15 | 54.83 | 55.01 | 00:00:00 | | 2011-10-20 | 6,540,100 | 54.24 | 54.52 | 52.80 | 53.86 | 00:00:00 | | 2011-10-21 | 4,058,100 | 54.30 | 55.18 | 54.06 | 54.81 | 00:00:00 | | 2011-10-24 | 3,302,400 | 54.94 | 55.44 | 54.55 | 55.37 | 00:00:00 | | 2011-10-25 | 2,178,300 | 55.13 | 55.30 | 54.04 | 54.16 | 00:00:00 | | 2011-10-26 | 4,907,400 | 54.63 | 55.31 | 54.21 | 55.00 | 00:00:00 | | 2011-10-27 | 5,219,800 | 56.15 | 56.32 | 54.98 | 55.61 | 00:00:00 | | 2011-10-28 | 4,867,100 | 55.61 | 55.75 | 55.05 | 55.17 | 00:00:00 | | 2011-10-31 | 4,530,500 | 54.70 | 55.40 | 54.60 | 54.98 | 00:00:00 | | 2011-11-01 | 4,509,900 | 53.73 | 54.36 | 53.31 | 53.52 | 00:00:00 | | 2011-11-02 | 4,602,400 | 54.31 | 54.89 | 53.67 | 54.57 | 00:00:00 | | 2011-11-03 | 4,117,000 | 55.15 | 55.20 | 54.36 | 55.00 | 00:00:00 | | 2011-11-04 | 4,830,100 | 54.64 | 54.77 | 52.80 | 53.69 | 00:00:00 | | 2011-11-07 | 2,736,000 | 53.51 | 54.54 | 53.41 | 54.48 | 00:00:00 | | 2011-11-08 | 5,115,400 | 54.72 | 54.80 | 54.10 | 54.51 | 00:00:00 | | 2011-11-09 | 3,474,900 | 53.73 | 54.04 | 53.02 | 53.11 | 00:00:00 | | 2011-11-10 | 2,930,700 | 53.35 | 53.95 | 53.32 | 53.67 | 00:00:00 | | 2011-11-11 | 2,308,800 | 54.15 | 54.92 | 54.01 | 54.66 | 00:00:00 | | 2011-11-14 | 1,668,000 | 54.33 | 54.59 | 53.85 | 53.97 | 00:00:00 | | 2011-11-15 | 3,196,200 | 53.98 | 54.78 | 53.93 | 54.57 | 00:00:00 | | 2011-11-16 | 3,404,700 | 54.21 | 54.90 | 53.70 | 53.93 | 00:00:00 | | 2011-11-17 | 7,426,500 | 53.49 | 53.84 | 51.13 | 51.36 | 00:00:00 | | 2011-11-18 | 8,449,200 | 51.23 | 51.46 | 50.27 | 50.42 | 00:00:00 | | 2011-11-21 | 6,072,000 | 49.72 | 50.29 | 49.10 | 49.10 | 00:00:00 | | 2011-11-22 | 4,447,800 | 49.19 | 49.38 | 48.62 | 48.69 | 00:00:00 | | 2011-11-23 | 4,265,700 | 48.31 | 48.32 | 47.83 | 47.83 | 00:00:00 | | 2011-11-25 | 1,128,600 | 47.69 | 48.27 | 47.69 | 47.72 | 00:00:00 | | 2011-11-28 | 3,267,900 | 48.35 | 49.39 | 48.35 | 49.03 | 00:00:00 | | 2011-11-29 | 4,684,000 | 49.14 | 49.74 | 49.04 | 49.42 | 00:00:00 | | 2011-11-30 | 5,123,800 | 51.08 | 51.72 | 50.54 | 51.66 | 00:00:00 | | 2011-12-01 | 4,054,300 | 51.52 | 52.42 | 51.48 | 52.13 | 00:00:00 | | 2011-12-02 | 3,455,100 | 52.49 | 52.78 | 51.24 | 51.46 | 00:00:00 | | 2011-12-05 | 3,168,700 | 52.18 | 52.67 | 51.21 | 51.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
