|
 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 | | 2012-11-19 | 3,777,400 | 66.47 | 66.61 | 65.80 | 66.49 | 00:00:00 | | 2012-11-20 | 2,677,800 | 66.37 | 66.67 | 65.66 | 66.30 | 00:00:00 | | 2012-11-21 | 1,706,800 | 66.35 | 66.40 | 65.88 | 66.12 | 00:00:00 | | 2012-11-23 | 3,527,700 | 66.29 | 68.91 | 66.07 | 68.81 | 00:00:00 | | 2012-11-26 | 5,331,100 | 68.15 | 68.17 | 66.32 | 66.84 | 00:00:00 | | 2012-11-27 | 3,012,700 | 66.49 | 66.74 | 65.73 | 65.81 | 00:00:00 | | 2012-11-28 | 3,741,100 | 65.67 | 66.01 | 65.20 | 65.99 | 00:00:00 | | 2012-11-29 | 2,366,900 | 66.26 | 66.36 | 65.59 | 65.96 | 00:00:00 | | 2012-11-30 | 3,179,600 | 66.15 | 66.44 | 65.72 | 66.27 | 00:00:00 | | 2012-12-03 | 1,926,600 | 66.60 | 66.63 | 65.71 | 65.80 | 00:00:00 | | 2012-12-04 | 3,315,900 | 65.60 | 65.89 | 64.84 | 65.22 | 00:00:00 | | 2012-12-05 | 3,388,700 | 65.14 | 65.14 | 64.22 | 64.47 | 00:00:00 | | 2012-12-06 | 3,742,100 | 64.50 | 64.60 | 63.86 | 64.43 | 00:00:00 | | 2012-12-07 | 2,667,500 | 64.64 | 65.25 | 64.40 | 65.07 | 00:00:00 | | 2012-12-10 | 2,811,100 | 65.06 | 65.74 | 64.81 | 65.49 | 00:00:00 | | 2012-12-11 | 2,184,000 | 65.46 | 66.03 | 65.22 | 65.68 | 00:00:00 | | 2012-12-12 | 2,542,800 | 65.80 | 66.55 | 65.68 | 65.82 | 00:00:00 | | 2012-12-13 | 1,719,900 | 65.80 | 65.94 | 65.31 | 65.66 | 00:00:00 | | 2012-12-14 | 2,384,400 | 65.29 | 66.24 | 65.29 | 65.95 | 00:00:00 | | 2012-12-17 | 2,058,000 | 65.98 | 66.35 | 65.95 | 66.33 | 00:00:00 | | 2012-12-18 | 2,767,200 | 66.44 | 67.10 | 66.19 | 66.95 | 00:00:00 | | 2012-12-19 | 2,270,800 | 67.01 | 67.34 | 66.38 | 66.40 | 00:00:00 | | 2012-12-20 | 2,994,700 | 66.53 | 67.80 | 66.53 | 67.80 | 00:00:00 | | 2012-12-21 | 4,355,900 | 67.50 | 67.71 | 66.61 | 67.25 | 00:00:00 | | 2012-12-24 | 872,700 | 67.00 | 67.11 | 66.70 | 66.97 | 00:00:00 | | 2012-12-26 | 1,583,700 | 67.03 | 67.04 | 65.88 | 66.19 | 00:00:00 | | 2012-12-27 | 1,782,100 | 66.35 | 66.78 | 65.72 | 66.53 | 00:00:00 | | 2012-12-28 | 1,529,900 | 66.20 | 66.47 | 65.58 | 65.59 | 00:00:00 | | 2012-12-31 | 2,100,000 | 65.61 | 66.67 | 65.37 | 66.66 | 00:00:00 | | 2013-01-02 | 2,665,900 | 67.36 | 67.66 | 67.06 | 67.65 | 00:00:00 | | 2013-01-03 | 2,528,800 | 67.58 | 67.83 | 67.45 | 67.78 | 00:00:00 | | 2013-01-04 | 2,458,300 | 67.87 | 68.47 | 67.54 | 68.43 | 00:00:00 | | 2013-01-07 | 2,568,500 | 68.05 | 68.72 | 67.76 | 68.50 | 00:00:00 | | 2013-01-08 | 2,341,100 | 68.58 | 68.96 | 68.00 | 68.43 | 00:00:00 | | 2013-01-09 | 3,497,600 | 68.15 | 68.72 | 68.00 | 68.39 | 00:00:00 | | 2013-01-10 | 2,797,600 | 68.69 | 68.81 | 68.24 | 68.43 | 00:00:00 | | 2013-01-11 | 2,467,300 | 68.68 | 69.00 | 68.37 | 68.95 | 00:00:00 | | 2013-01-14 | 3,034,900 | 68.95 | 68.95 | 67.92 | 68.03 | 00:00:00 | | 2013-01-15 | 4,291,400 | 67.88 | 68.36 | 67.04 | 67.04 | 00:00:00 | | 2013-01-16 | 4,436,200 | 66.99 | 67.02 | 66.46 | 66.52 | 00:00:00 | | 2013-01-17 | 5,242,000 | 66.78 | 67.42 | 66.57 | 67.19 | 00:00:00 | | 2013-01-18 | 2,583,200 | 67.30 | 67.50 | 66.87 | 67.05 | 00:00:00 | | 2013-01-22 | 3,065,300 | 67.05 | 67.28 | 66.45 | 66.95 | 00:00:00 | | 2013-01-23 | 2,993,100 | 66.77 | 67.05 | 66.41 | 66.59 | 00:00:00 | | 2013-01-24 | 4,037,000 | 66.29 | 67.98 | 65.89 | 67.78 | 00:00:00 | | 2013-01-25 | 2,915,800 | 67.92 | 68.48 | 67.59 | 68.00 | 00:00:00 | | 2013-02-04 | 2,404,000 | 68.42 | 68.93 | 68.22 | 68.31 | 00:00:00 | | 2013-02-06 | 2,191,200 | 68.68 | 69.34 | 68.55 | 69.27 | 00:00:00 | | 2013-02-07 | 2,662,600 | 69.09 | 69.12 | 68.36 | 68.53 | 00:00:00 | | 2013-02-08 | 1,994,400 | 68.60 | 69.25 | 68.45 | 69.00 | 00:00:00 | | 2013-02-25 | 4,066,800 | 67.32 | 67.91 | 67.09 | 67.10 | 00:00:00 | | 2013-03-11 | 1,520,600 | 69.66 | 70.10 | 69.58 | 69.97 | 00:00:00 | | 2013-03-12 | 3,615,500 | 69.94 | 69.99 | 69.13 | 69.28 | 00:00:00 | | 2013-03-13 | 2,641,100 | 69.25 | 69.77 | 69.14 | 69.63 | 00:00:00 | | 2013-03-18 | 1,808,900 | 68.96 | 69.27 | 68.66 | 68.90 | 00:00:00 | | 2013-03-19 | 2,356,900 | 69.12 | 69.40 | 68.58 | 69.37 | 00:00:00 | | 2013-03-20 | 2,594,400 | 69.65 | 70.04 | 69.41 | 69.92 | 00:00:00 | | 2013-03-21 | 2,064,900 | 69.57 | 70.23 | 69.47 | 70.06 | 00:00:00 | | 2013-03-28 | 2,447,600 | 72.03 | 72.74 | 71.82 | 72.64 | 00:00:00 | | 2013-04-01 | 2,064,500 | 72.47 | 72.85 | 72.12 | 72.30 | 00:00:00 | | 2013-04-02 | 3,026,200 | 72.61 | 72.62 | 72.01 | 72.21 | 00:00:00 | | 2013-04-05 | 2,291,300 | 70.36 | 70.74 | 70.28 | 70.50 | 00:00:00 | | 2013-04-08 | 3,158,400 | 70.44 | 70.68 | 69.91 | 70.11 | 00:00:00 | | 2013-04-11 | 3,214,300 | 71.45 | 72.07 | 71.33 | 71.87 | 00:00:00 | | 2013-04-12 | 2,389,400 | 71.62 | 71.92 | 71.09 | 71.78 | 00:00:00 | | 2013-04-15 | 3,494,800 | 71.67 | 71.90 | 70.40 | 70.42 | 00:00:00 | | 2013-04-17 | 3,268,700 | 70.49 | 70.70 | 69.89 | 70.23 | 00:00:00 | | 2013-04-18 | 4,277,800 | 70.54 | 71.16 | 68.71 | 68.90 | 00:00:00 | | 2013-04-30 | 2,832,900 | 70.49 | 70.49 | 69.13 | 69.87 | 00:00:00 | | 2013-05-01 | 2,139,400 | 69.55 | 69.93 | 68.83 | 68.91 | 00:00:00 | | 2013-05-06 | 2,580,000 | 70.21 | 70.62 | 70.02 | 70.31 | 00:00:00 | | 2013-05-07 | 20,517,900 | 67.66 | 68.89 | 67.51 | 68.58 | 00:00:00 | | 2013-05-08 | 7,882,800 | 68.77 | 71.31 | 68.74 | 71.27 | 00:00:00 | | 2013-05-13 | 3,227,300 | 70.46 | 70.81 | 70.40 | 70.46 | 00:00:00 | | 2013-05-14 | 4,463,600 | 70.60 | 71.06 | 70.38 | 70.49 | 00:00:00 | | 2013-05-17 | 7,472,700 | 72.14 | 73.40 | 71.95 | 72.94 | 00:00:00 | | 2013-05-28 | 2,691,000 | 72.09 | 72.81 | 71.85 | 72.31 | 00:00:00 | | 2013-05-29 | 2,366,600 | 71.92 | 72.03 | 70.85 | 71.34 | 00:00:00 | | 2013-05-30 | 1,992,100 | 71.40 | 72.32 | 71.29 | 72.00 | 00:00:00 | | 2013-06-03 | 3,254,900 | 70.42 | 70.47 | 69.63 | 70.44 | 00:00:00 | | 2013-06-04 | 2,859,700 | 70.27 | 70.56 | 69.23 | 69.78 | 00:00:00 | | 2013-06-05 | 3,448,800 | 69.20 | 69.88 | 68.81 | 68.83 | 00:00:00 | | 2013-06-17 | 2,228,700 | 71.00 | 71.13 | 70.21 | 70.73 | 00:00:00 | | 2013-06-20 | 3,137,700 | 69.24 | 69.30 | 67.91 | 68.10 | 00:00:00 | | 2013-06-21 | 4,862,300 | 68.78 | 70.18 | 68.75 | 69.96 | 00:00:00 | | 2013-07-05 | 1,684,000 | 69.77 | 69.99 | 69.11 | 69.88 | 00:00:00 | | 2013-07-08 | 2,722,700 | 70.29 | 71.25 | 70.27 | 71.07 | 00:00:00 | | 2013-07-16 | 2,215,300 | 72.72 | 73.19 | 72.54 | 72.83 | 00:00:00 | | 2013-07-17 | 2,372,700 | 72.97 | 73.33 | 72.63 | 73.06 | 00:00:00 | | 2013-07-18 | 3,026,300 | 73.66 | 74.14 | 72.75 | 73.10 | 00:00:00 | | 2013-07-19 | 2,626,700 | 73.23 | 74.05 | 72.55 | 74.04 | 00:00:00 | | 2013-07-22 | 2,581,200 | 74.09 | 74.46 | 73.68 | 74.43 | 00:00:00 | | 2013-07-23 | 2,659,200 | 74.46 | 74.60 | 74.02 | 74.29 | 00:00:00 | | 2013-07-24 | 2,202,100 | 74.50 | 74.55 | 73.37 | 73.62 | 00:00:00 | | 2013-07-26 | 2,841,300 | 72.83 | 73.42 | 72.41 | 73.02 | 00:00:00 | | 2013-08-01 | 3,980,000 | 73.50 | 73.67 | 72.03 | 72.20 | 00:00:00 | | 2013-08-02 | 9,545,000 | 70.28 | 71.46 | 69.31 | 70.44 | 00:00:00 | | 2013-08-08 | 3,477,000 | 71.80 | 73.24 | 71.80 | 73.16 | 00:00:00 | | 2013-08-09 | 3,380,000 | 73.06 | 74.00 | 73.06 | 73.79 | 00:00:00 | | 2013-08-15 | 3,933,400 | 73.17 | 73.45 | 71.75 | 72.33 | 00:00:00 | | 2013-08-16 | 3,253,300 | 72.00 | 72.09 | 71.04 | 71.12 | 00:00:00 | | 2013-08-19 | 2,045,300 | 71.04 | 71.67 | 70.95 | 71.38 | 00:00:00 | | 2013-08-20 | 1,764,200 | 71.41 | 71.77 | 71.14 | 71.35 | 00:00:00 | | 2013-08-21 | 2,011,500 | 71.33 | 71.48 | 70.78 | 71.03 | 00:00:00 | | 2013-08-26 | 1,988,100 | 71.94 | 72.22 | 71.64 | 71.74 | 00:00:00 | | 2013-08-27 | 2,171,000 | 71.21 | 71.31 | 70.32 | 70.60 | 00:00:00 | | 2013-08-28 | 2,512,900 | 70.64 | 70.99 | 70.32 | 70.72 | 00:00:00 | | 2013-09-03 | 2,648,700 | 70.26 | 70.55 | 69.07 | 69.54 | 00:00:00 | | 2013-09-06 | 2,225,700 | 70.02 | 70.48 | 69.53 | 70.01 | 00:00:00 | | 2013-09-09 | 1,762,200 | 70.21 | 70.72 | 70.00 | 70.70 | 00:00:00 | | 2013-09-17 | 2,001,600 | 71.84 | 72.08 | 71.48 | 71.58 | 00:00:00 | | 2013-09-18 | 2,563,600 | 71.51 | 71.95 | 71.05 | 71.70 | 00:00:00 | | 2013-09-19 | 2,208,100 | 71.84 | 72.37 | 71.10 | 72.20 | 00:00:00 | | 2013-09-23 | 1,930,800 | 71.64 | 72.00 | 71.38 | 71.84 | 00:00:00 | | 2013-09-24 | 2,570,500 | 71.80 | 72.00 | 71.12 | 71.26 | 00:00:00 | | 2013-09-25 | 13,247,600 | 69.48 | 69.79 | 66.31 | 66.70 | 00:00:00 | | 2013-10-01 | 3,051,400 | 65.69 | 66.00 | 65.38 | 65.58 | 00:00:00 | | 2013-10-02 | 8,401,700 | 64.89 | 64.94 | 62.80 | 63.89 | 00:00:00 | | 2013-10-07 | 2,791,900 | 65.24 | 65.24 | 64.42 | 64.84 | 00:00:00 | | 2013-10-08 | 3,694,600 | 64.68 | 65.07 | 64.32 | 64.41 | 00:00:00 | | 2013-10-09 | 3,601,600 | 64.70 | 65.32 | 64.56 | 65.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
