|
 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 | | 2011-12-05 | 3,168,700 | 52.18 | 52.67 | 51.21 | 51.61 | 00:00:00 | | 2011-12-06 | 2,814,900 | 51.75 | 52.00 | 51.36 | 51.69 | 00:00:00 | | 2011-12-07 | 4,611,400 | 51.17 | 51.17 | 50.46 | 50.74 | 00:00:00 | | 2011-12-08 | 4,333,600 | 50.50 | 50.66 | 49.39 | 49.48 | 00:00:00 | | 2011-12-09 | 2,941,600 | 49.79 | 50.57 | 49.73 | 50.37 | 00:00:00 | | 2011-12-12 | 3,384,200 | 50.29 | 50.32 | 49.49 | 49.76 | 00:00:00 | | 2011-12-13 | 5,158,900 | 49.80 | 50.06 | 49.19 | 49.30 | 00:00:00 | | 2011-12-14 | 4,625,700 | 49.19 | 49.28 | 48.34 | 48.41 | 00:00:00 | | 2011-12-15 | 3,701,000 | 48.48 | 49.06 | 48.28 | 48.36 | 00:00:00 | | 2011-12-16 | 5,035,100 | 48.67 | 48.80 | 47.96 | 48.08 | 00:00:00 | | 2011-12-19 | 2,793,000 | 48.51 | 48.58 | 47.55 | 47.65 | 00:00:00 | | 2011-12-20 | 2,596,800 | 47.81 | 49.04 | 47.70 | 48.97 | 00:00:00 | | 2011-12-21 | 3,332,700 | 49.01 | 49.55 | 48.91 | 49.47 | 00:00:00 | | 2011-12-22 | 2,405,300 | 49.50 | 49.90 | 49.37 | 49.76 | 00:00:00 | | 2011-12-23 | 2,013,800 | 49.98 | 50.05 | 49.68 | 50.05 | 00:00:00 | | 2011-12-27 | 2,286,000 | 49.84 | 49.87 | 49.42 | 49.52 | 00:00:00 | | 2011-12-28 | 2,631,300 | 49.59 | 49.60 | 49.00 | 49.37 | 00:00:00 | | 2011-12-29 | 1,861,600 | 49.47 | 49.86 | 49.28 | 49.79 | 00:00:00 | | 2011-12-30 | 1,482,600 | 49.68 | 49.87 | 49.43 | 49.48 | 00:00:00 | | 2012-01-03 | 3,364,100 | 50.13 | 50.77 | 50.13 | 50.54 | 00:00:00 | | 2012-01-04 | 2,647,100 | 50.31 | 50.52 | 49.61 | 49.66 | 00:00:00 | | 2012-01-05 | 3,098,000 | 49.88 | 50.05 | 49.63 | 49.66 | 00:00:00 | | 2012-01-06 | 3,301,500 | 49.76 | 50.39 | 49.50 | 50.14 | 00:00:00 | | 2012-01-09 | 3,486,300 | 50.10 | 50.39 | 49.62 | 49.74 | 00:00:00 | | 2012-01-10 | 2,665,100 | 50.03 | 50.30 | 49.94 | 50.18 | 00:00:00 | | 2012-01-11 | 3,845,600 | 49.95 | 50.93 | 49.89 | 50.86 | 00:00:00 | | 2012-01-12 | 3,691,600 | 50.99 | 51.98 | 50.97 | 51.79 | 00:00:00 | | 2012-01-13 | 3,414,600 | 51.39 | 51.55 | 51.26 | 51.30 | 00:00:00 | | 2012-01-17 | 3,383,500 | 51.86 | 52.25 | 51.74 | 51.94 | 00:00:00 | | 2012-01-18 | 5,475,600 | 51.95 | 52.03 | 51.42 | 51.75 | 00:00:00 | | 2012-01-19 | 5,266,100 | 51.78 | 53.32 | 51.75 | 52.62 | 00:00:00 | | 2012-01-20 | 3,389,000 | 52.73 | 52.78 | 52.25 | 52.68 | 00:00:00 | | 2012-01-23 | 3,379,100 | 52.62 | 52.95 | 52.55 | 52.78 | 00:00:00 | | 2012-01-24 | 4,975,900 | 53.55 | 54.03 | 53.00 | 53.61 | 00:00:00 | | 2012-01-25 | 4,513,600 | 53.37 | 54.41 | 53.35 | 54.37 | 00:00:00 | | 2012-01-26 | 6,079,100 | 54.89 | 56.68 | 54.45 | 55.65 | 00:00:00 | | 2012-01-27 | 4,499,700 | 55.53 | 55.92 | 55.21 | 55.87 | 00:00:00 | | 2012-01-30 | 3,721,700 | 55.36 | 55.57 | 54.83 | 55.30 | 00:00:00 | | 2012-01-31 | 4,762,600 | 55.44 | 55.77 | 55.23 | 55.48 | 00:00:00 | | 2012-02-01 | 4,994,800 | 55.71 | 56.50 | 55.60 | 56.35 | 00:00:00 | | 2012-02-02 | 3,893,000 | 56.42 | 56.69 | 56.25 | 56.54 | 00:00:00 | | 2012-02-03 | 3,798,900 | 56.82 | 57.08 | 56.66 | 57.04 | 00:00:00 | | 2012-02-06 | 2,562,800 | 57.11 | 57.12 | 56.67 | 57.11 | 00:00:00 | | 2012-02-07 | 3,141,200 | 56.85 | 57.15 | 56.56 | 57.02 | 00:00:00 | | 2012-02-08 | 1,956,600 | 56.90 | 57.09 | 56.60 | 57.07 | 00:00:00 | | 2012-02-09 | 2,417,700 | 57.03 | 57.04 | 56.33 | 56.80 | 00:00:00 | | 2012-02-10 | 2,607,900 | 56.52 | 56.84 | 56.21 | 56.84 | 00:00:00 | | 2012-02-13 | 2,000,300 | 57.05 | 57.05 | 56.80 | 57.04 | 00:00:00 | | 2012-02-14 | 2,473,600 | 56.75 | 56.99 | 56.40 | 56.99 | 00:00:00 | | 2012-02-15 | 2,507,100 | 56.99 | 56.99 | 56.56 | 56.84 | 00:00:00 | | 2012-02-16 | 3,031,500 | 56.92 | 57.07 | 56.70 | 56.78 | 00:00:00 | | 2012-02-17 | 2,971,700 | 56.94 | 57.09 | 56.64 | 56.97 | 00:00:00 | | 2012-02-21 | 1,850,600 | 56.97 | 56.97 | 56.49 | 56.64 | 00:00:00 | | 2012-02-22 | 2,253,100 | 56.38 | 56.80 | 56.35 | 56.64 | 00:00:00 | | 2012-02-23 | 1,838,400 | 56.49 | 56.75 | 56.40 | 56.59 | 00:00:00 | | 2012-02-24 | 2,822,800 | 56.77 | 57.73 | 56.75 | 57.64 | 00:00:00 | | 2012-02-27 | 2,488,100 | 57.33 | 58.19 | 57.27 | 57.95 | 00:00:00 | | 2012-02-28 | 2,147,100 | 58.08 | 58.39 | 57.98 | 58.22 | 00:00:00 | | 2012-02-29 | 2,964,900 | 58.28 | 58.39 | 57.90 | 58.13 | 00:00:00 | | 2012-03-01 | 3,140,100 | 58.02 | 58.38 | 57.69 | 58.30 | 00:00:00 | | 2012-03-02 | 2,163,100 | 58.33 | 58.33 | 57.67 | 57.98 | 00:00:00 | | 2012-03-05 | 2,346,500 | 57.91 | 58.15 | 57.54 | 57.84 | 00:00:00 | | 2012-03-06 | 2,134,900 | 57.48 | 57.73 | 57.32 | 57.48 | 00:00:00 | | 2012-03-07 | 2,674,600 | 57.28 | 57.58 | 57.11 | 57.46 | 00:00:00 | | 2012-03-08 | 4,306,500 | 57.93 | 59.06 | 57.85 | 59.00 | 00:00:00 | | 2012-03-09 | 2,896,600 | 58.97 | 59.12 | 58.76 | 58.89 | 00:00:00 | | 2012-03-12 | 1,886,900 | 58.77 | 59.12 | 58.63 | 58.66 | 00:00:00 | | 2012-03-13 | 2,769,800 | 59.00 | 59.77 | 58.94 | 59.74 | 00:00:00 | | 2012-03-14 | 1,957,000 | 59.62 | 59.86 | 59.39 | 59.59 | 00:00:00 | | 2012-03-15 | 2,120,000 | 59.55 | 59.87 | 59.40 | 59.78 | 00:00:00 | | 2012-03-16 | 2,797,600 | 59.82 | 59.92 | 59.57 | 59.81 | 00:00:00 | | 2012-03-19 | 2,544,400 | 59.77 | 59.95 | 59.51 | 59.55 | 00:00:00 | | 2012-03-20 | 2,189,200 | 59.25 | 59.61 | 59.25 | 59.52 | 00:00:00 | | 2012-03-21 | 1,930,600 | 59.54 | 59.67 | 59.35 | 59.40 | 00:00:00 | | 2012-03-22 | 2,189,200 | 59.14 | 59.36 | 59.02 | 59.24 | 00:00:00 | | 2012-03-23 | 1,635,600 | 59.40 | 59.57 | 59.19 | 59.31 | 00:00:00 | | 2012-03-26 | 2,321,000 | 59.68 | 59.99 | 59.68 | 59.95 | 00:00:00 | | 2012-03-27 | 3,198,600 | 59.99 | 60.54 | 59.71 | 60.26 | 00:00:00 | | 2012-03-28 | 3,043,900 | 60.30 | 60.48 | 59.41 | 59.59 | 00:00:00 | | 2012-03-29 | 1,952,000 | 59.25 | 59.65 | 59.06 | 59.52 | 00:00:00 | | 2012-03-30 | 2,962,300 | 59.91 | 60.40 | 59.63 | 59.78 | 00:00:00 | | 2012-04-02 | 2,209,400 | 59.63 | 60.30 | 59.57 | 60.25 | 00:00:00 | | 2012-04-03 | 2,128,900 | 60.18 | 60.46 | 59.98 | 60.27 | 00:00:00 | | 2012-04-04 | 2,284,800 | 59.90 | 59.99 | 59.40 | 59.76 | 00:00:00 | | 2012-04-05 | 2,067,200 | 59.60 | 59.62 | 59.08 | 59.57 | 00:00:00 | | 2012-04-09 | 1,833,200 | 59.03 | 59.07 | 58.45 | 58.47 | 00:00:00 | | 2012-04-10 | 2,487,200 | 58.28 | 58.50 | 57.66 | 57.67 | 00:00:00 | | 2012-04-11 | 1,898,100 | 58.26 | 58.37 | 57.94 | 58.13 | 00:00:00 | | 2012-04-12 | 1,896,800 | 58.23 | 58.81 | 57.98 | 58.71 | 00:00:00 | | 2012-04-13 | 1,950,800 | 58.61 | 58.79 | 58.01 | 58.03 | 00:00:00 | | 2012-04-16 | 13,011,600 | 55.59 | 56.25 | 53.95 | 54.10 | 00:00:00 | | 2012-04-17 | 6,755,100 | 55.02 | 55.30 | 54.54 | 54.64 | 00:00:00 | | 2012-04-18 | 3,476,200 | 54.50 | 54.78 | 54.38 | 54.39 | 00:00:00 | | 2012-04-19 | 4,193,400 | 55.05 | 55.32 | 53.79 | 54.18 | 00:00:00 | | 2012-04-20 | 4,017,700 | 54.37 | 54.70 | 53.91 | 54.17 | 00:00:00 | | 2012-04-23 | 2,749,300 | 53.68 | 54.13 | 53.65 | 54.12 | 00:00:00 | | 2012-04-24 | 3,141,700 | 54.29 | 54.83 | 54.02 | 54.76 | 00:00:00 | | 2012-04-25 | 2,728,300 | 55.29 | 55.29 | 54.76 | 54.95 | 00:00:00 | | 2012-04-26 | 2,723,600 | 54.98 | 55.15 | 54.61 | 54.69 | 00:00:00 | | 2012-04-27 | 2,665,500 | 55.02 | 55.53 | 54.72 | 55.09 | 00:00:00 | | 2012-04-30 | 2,545,800 | 55.05 | 55.46 | 55.05 | 55.41 | 00:00:00 | | 2012-05-01 | 2,333,700 | 55.25 | 55.94 | 55.15 | 55.68 | 00:00:00 | | 2012-05-02 | 2,595,400 | 55.53 | 55.67 | 55.14 | 55.46 | 00:00:00 | | 2012-05-03 | 2,673,000 | 55.66 | 56.09 | 55.31 | 55.40 | 00:00:00 | | 2012-05-04 | 2,316,700 | 55.36 | 55.37 | 54.63 | 54.65 | 00:00:00 | | 2012-05-07 | 2,717,000 | 54.54 | 54.99 | 54.54 | 54.78 | 00:00:00 | | 2012-05-08 | 2,804,600 | 54.42 | 54.89 | 54.36 | 54.82 | 00:00:00 | | 2012-05-09 | 2,489,900 | 54.29 | 54.54 | 53.89 | 54.26 | 00:00:00 | | 2012-05-10 | 1,802,600 | 54.53 | 54.97 | 54.31 | 54.42 | 00:00:00 | | 2012-05-11 | 2,549,800 | 54.29 | 54.64 | 54.06 | 54.08 | 00:00:00 | | 2012-05-14 | 2,730,800 | 53.63 | 53.70 | 53.06 | 53.46 | 00:00:00 | | 2012-05-15 | 2,028,500 | 53.45 | 53.62 | 53.13 | 53.23 | 00:00:00 | | 2012-05-16 | 2,331,600 | 53.38 | 53.44 | 52.80 | 52.82 | 00:00:00 | | 2012-05-17 | 2,860,700 | 52.83 | 53.02 | 52.20 | 52.21 | 00:00:00 | | 2012-05-18 | 3,156,400 | 52.22 | 52.39 | 51.33 | 51.51 | 00:00:00 | | 2012-05-21 | 2,225,600 | 51.56 | 52.20 | 51.56 | 52.13 | 00:00:00 | | 2012-05-22 | 2,034,200 | 52.46 | 52.46 | 51.74 | 51.96 | 00:00:00 | | 2012-05-23 | 2,700,000 | 51.74 | 52.00 | 51.34 | 51.93 | 00:00:00 | | 2012-05-24 | 1,544,400 | 52.07 | 52.31 | 51.87 | 52.25 | 00:00:00 | | 2012-05-25 | 1,863,900 | 52.24 | 52.61 | 51.89 | 51.99 | 00:00:00 | | 2012-05-29 | 2,788,400 | 52.31 | 52.45 | 51.48 | 51.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
