|
 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 | | 2013-10-09 | 3,601,600 | 64.70 | 65.32 | 64.56 | 65.00 | 00:00:00 | | 2013-10-11 | 3,057,700 | 65.56 | 66.01 | 65.12 | 66.00 | 00:00:00 | | 2013-10-14 | 2,570,600 | 65.78 | 66.54 | 65.64 | 66.48 | 00:00:00 | | 2013-10-15 | 3,598,100 | 66.58 | 66.71 | 66.25 | 66.28 | 00:00:00 | | 2013-10-16 | 3,848,100 | 66.36 | 67.56 | 66.12 | 67.56 | 00:00:00 | | 2013-10-21 | 4,566,700 | 66.02 | 66.08 | 65.04 | 65.25 | 00:00:00 | | 2013-10-22 | 4,804,700 | 65.57 | 65.86 | 65.21 | 65.30 | 00:00:00 | | 2013-10-23 | 4,452,700 | 65.08 | 65.57 | 64.94 | 65.26 | 00:00:00 | | 2013-11-01 | 3,661,500 | 66.02 | 66.26 | 65.49 | 65.75 | 00:00:00 | | 2013-11-04 | 2,307,800 | 65.95 | 66.10 | 65.52 | 66.04 | 00:00:00 | | 2013-11-05 | 2,396,400 | 66.03 | 66.07 | 65.12 | 65.13 | 00:00:00 | | 2013-11-06 | 3,131,900 | 65.26 | 65.71 | 65.12 | 65.38 | 00:00:00 | | 2013-11-07 | 2,991,900 | 65.82 | 66.12 | 65.22 | 65.22 | 00:00:00 | | 2013-11-08 | 4,897,800 | 65.07 | 65.24 | 64.78 | 65.13 | 00:00:00 | | 2013-11-11 | 2,766,000 | 65.20 | 65.32 | 64.97 | 65.22 | 00:00:00 | | 2013-11-12 | 3,751,100 | 65.22 | 66.00 | 65.01 | 65.90 | 00:00:00 | | 2013-11-13 | 3,825,000 | 65.77 | 66.49 | 65.75 | 66.37 | 00:00:00 | | 2013-11-25 | 3,581,500 | 67.77 | 68.09 | 67.60 | 67.69 | 00:00:00 | | 2013-12-02 | 3,369,800 | 69.01 | 69.36 | 68.16 | 68.17 | 00:00:00 | | 2013-12-05 | 4,658,000 | 66.56 | 67.11 | 66.30 | 66.70 | 00:00:00 | | 2013-12-06 | 3,460,100 | 67.22 | 67.71 | 67.14 | 67.39 | 00:00:00 | | 2013-12-12 | 3,250,300 | 66.84 | 66.98 | 66.25 | 66.55 | 00:00:00 | | 2013-12-13 | 2,296,300 | 66.66 | 66.87 | 66.11 | 66.27 | 00:00:00 | | 2013-12-16 | 2,869,300 | 66.53 | 66.80 | 66.02 | 66.14 | 00:00:00 | | 2013-12-17 | 3,300,900 | 66.09 | 66.15 | 65.53 | 65.55 | 00:00:00 | | 2013-12-23 | 3,558,300 | 68.55 | 69.07 | 68.00 | 68.90 | 00:00:00 | | 2013-12-24 | 1,162,800 | 68.76 | 69.30 | 68.62 | 69.06 | 00:00:00 | | 2013-12-27 | 1,295,300 | 69.32 | 69.49 | 69.04 | 69.47 | 00:00:00 | | 2013-12-30 | 2,276,600 | 69.42 | 69.49 | 69.02 | 69.25 | 00:00:00 | | 2014-01-02 | 2,070,000 | 69.54 | 69.68 | 69.04 | 69.19 | 00:00:00 | | 2014-01-06 | 3,160,800 | 69.83 | 69.94 | 69.04 | 69.42 | 00:00:00 | | 2014-01-07 | 3,541,100 | 69.21 | 69.98 | 68.92 | 69.79 | 00:00:00 | | 2014-01-08 | 3,214,400 | 69.78 | 70.05 | 69.53 | 70.02 | 00:00:00 | | 2014-01-09 | 3,924,800 | 70.18 | 70.29 | 69.46 | 70.21 | 00:00:00 | | 2014-01-10 | 3,104,000 | 70.20 | 70.21 | 69.72 | 70.01 | 00:00:00 | | 2014-01-13 | 4,022,200 | 69.80 | 70.65 | 69.80 | 70.10 | 00:00:00 | | 2014-01-15 | 2,801,500 | 69.78 | 69.91 | 68.96 | 69.83 | 00:00:00 | | 2014-01-16 | 2,596,000 | 69.37 | 70.47 | 69.37 | 70.06 | 00:00:00 | | 2014-01-21 | 3,220,400 | 70.03 | 70.14 | 69.22 | 69.56 | 00:00:00 | | 2014-01-22 | 3,375,500 | 69.62 | 70.10 | 69.48 | 69.74 | 00:00:00 | | 2014-01-23 | 4,464,100 | 70.45 | 70.74 | 68.98 | 69.00 | 00:00:00 | | 2014-01-24 | 4,124,200 | 68.53 | 68.73 | 67.31 | 67.64 | 00:00:00 | | 2014-01-27 | 3,808,900 | 67.76 | 68.35 | 67.71 | 67.88 | 00:00:00 | | 2014-01-28 | 2,971,600 | 68.01 | 68.73 | 67.90 | 68.50 | 00:00:00 | | 2014-01-29 | 3,629,200 | 68.33 | 69.11 | 68.01 | 68.40 | 00:00:00 | | 2014-02-04 | 2,715,400 | 66.65 | 67.07 | 66.44 | 66.95 | 00:00:00 | | 2014-02-05 | 2,628,700 | 66.78 | 67.60 | 66.68 | 67.30 | 00:00:00 | | 2014-02-13 | 2,267,100 | 68.96 | 69.35 | 68.62 | 69.26 | 00:00:00 | | 2014-02-14 | 2,462,500 | 68.89 | 69.31 | 68.83 | 69.08 | 00:00:00 | | 2014-02-19 | 2,500,400 | 69.01 | 70.03 | 69.01 | 69.12 | 00:00:00 | | 2014-02-20 | 2,567,800 | 69.10 | 69.68 | 69.09 | 69.35 | 00:00:00 | | 2014-02-21 | 3,905,400 | 69.39 | 69.95 | 69.13 | 69.29 | 00:00:00 | | 2014-02-25 | 2,555,400 | 69.47 | 69.47 | 68.58 | 68.66 | 00:00:00 | | 2014-02-26 | 4,075,800 | 68.63 | 69.72 | 68.53 | 69.21 | 00:00:00 | | 2014-02-27 | 3,614,000 | 69.15 | 69.49 | 68.06 | 68.89 | 00:00:00 | | 2014-02-28 | 3,864,400 | 69.00 | 69.73 | 68.77 | 69.50 | 00:00:00 | | 2014-03-03 | 2,839,300 | 68.91 | 69.11 | 68.27 | 68.89 | 00:00:00 | | 2014-03-04 | 3,684,700 | 69.36 | 69.45 | 69.00 | 69.03 | 00:00:00 | | 2014-03-05 | 4,272,300 | 68.54 | 68.59 | 67.68 | 67.94 | 00:00:00 | | 2014-03-06 | 3,226,600 | 68.00 | 68.09 | 67.50 | 67.57 | 00:00:00 | | 2014-03-07 | 4,298,100 | 67.79 | 67.90 | 67.39 | 67.50 | 00:00:00 | | 2014-03-13 | 1,748,300 | 67.77 | 67.83 | 66.90 | 66.97 | 00:00:00 | | 2014-03-14 | 2,619,700 | 66.81 | 67.25 | 66.44 | 66.49 | 00:00:00 | | 2014-03-17 | 2,719,700 | 66.35 | 67.14 | 66.34 | 66.50 | 00:00:00 | | 2014-03-24 | 3,542,700 | 67.75 | 67.86 | 66.51 | 66.86 | 00:00:00 | | 2014-03-25 | 4,160,100 | 67.02 | 68.42 | 66.96 | 68.39 | 00:00:00 | | 2014-03-26 | 8,150,900 | 68.65 | 70.75 | 68.39 | 70.08 | 00:00:00 | | 2014-04-01 | 3,554,600 | 73.87 | 73.95 | 72.93 | 73.67 | 00:00:00 | | 2014-04-02 | 3,265,000 | 73.64 | 73.64 | 73.00 | 73.19 | 00:00:00 | | 2014-04-07 | 3,173,400 | 72.84 | 73.67 | 72.46 | 72.49 | 00:00:00 | | 2014-04-10 | 3,038,700 | 73.49 | 73.50 | 71.85 | 72.26 | 00:00:00 | | 2014-04-11 | 2,637,100 | 72.03 | 72.90 | 71.96 | 71.98 | 00:00:00 | | 2014-04-21 | 2,325,400 | 72.52 | 73.29 | 72.47 | 73.15 | 00:00:00 | | 2014-04-22 | 3,200,000 | 73.10 | 73.38 | 72.34 | 72.38 | 00:00:00 | | 2014-04-23 | 2,404,800 | 72.52 | 72.70 | 72.16 | 72.24 | 00:00:00 | | 2014-04-29 | 1,835,000 | 73.43 | 73.48 | 72.92 | 72.94 | 00:00:00 | | 2014-04-30 | 2,736,200 | 73.00 | 73.13 | 72.27 | 72.79 | 00:00:00 | | 2014-05-01 | 5,121,400 | 72.85 | 74.63 | 72.85 | 74.39 | 00:00:00 | | 2014-05-02 | 8,238,200 | 75.30 | 75.33 | 74.35 | 74.71 | 00:00:00 | | 2014-05-05 | 4,348,600 | 74.50 | 74.66 | 73.76 | 74.51 | 00:00:00 | | 2014-05-08 | 2,255,500 | 74.64 | 75.42 | 74.50 | 74.83 | 00:00:00 | | 2014-05-09 | 1,456,600 | 74.54 | 75.11 | 74.17 | 75.06 | 00:00:00 | | 2014-05-12 | 1,755,500 | 75.22 | 75.53 | 75.02 | 75.37 | 00:00:00 | | 2014-05-13 | 2,134,600 | 75.50 | 75.88 | 75.20 | 75.41 | 00:00:00 | | 2014-05-14 | 2,150,500 | 75.36 | 75.67 | 75.19 | 75.45 | 00:00:00 | | 2014-05-20 | 2,202,500 | 74.86 | 74.95 | 73.97 | 74.18 | 00:00:00 | | 2014-05-21 | 1,630,500 | 74.35 | 74.75 | 73.52 | 74.36 | 00:00:00 | | 2014-05-22 | 1,540,300 | 74.22 | 74.75 | 74.07 | 74.54 | 00:00:00 | | 2014-05-23 | 1,405,200 | 74.53 | 74.73 | 74.25 | 74.57 | 00:00:00 | | 2014-05-27 | 1,760,700 | 74.77 | 74.77 | 73.95 | 74.16 | 00:00:00 | | 2014-05-28 | 1,899,900 | 74.48 | 74.73 | 73.78 | 74.30 | 00:00:00 | | 2014-05-29 | 1,311,500 | 74.46 | 74.60 | 74.27 | 74.40 | 00:00:00 | | 2014-05-30 | 2,453,200 | 74.22 | 74.55 | 74.19 | 74.41 | 00:00:00 | | 2014-06-02 | 2,499,000 | 74.41 | 74.65 | 74.07 | 74.23 | 00:00:00 | | 2014-06-17 | 1,676,800 | 73.07 | 73.43 | 72.88 | 73.17 | 00:00:00 | | 2014-06-18 | 1,591,900 | 73.18 | 73.86 | 73.09 | 73.80 | 00:00:00 | | 2014-06-24 | 2,301,500 | 73.55 | 73.80 | 73.33 | 73.43 | 00:00:00 | | 2014-06-25 | 2,486,300 | 73.53 | 74.00 | 73.43 | 73.92 | 00:00:00 | | 2014-06-30 | 2,983,300 | 72.98 | 73.00 | 72.02 | 72.30 | 00:00:00 | | 2014-07-01 | 2,907,700 | 72.63 | 73.99 | 72.63 | 73.76 | 00:00:00 | | 2014-07-02 | 3,012,600 | 73.91 | 75.00 | 73.36 | 74.99 | 00:00:00 | | 2014-07-10 | 3,308,200 | 75.43 | 76.78 | 75.15 | 76.75 | 00:00:00 | | 2014-07-11 | 1,914,500 | 76.56 | 76.80 | 76.09 | 76.59 | 00:00:00 | | 2014-07-24 | 1,891,800 | 76.85 | 77.29 | 76.63 | 77.00 | 00:00:00 | | 2014-07-25 | 1,625,900 | 77.07 | 77.17 | 76.22 | 76.65 | 00:00:00 | | 2014-07-29 | 1,854,500 | 76.58 | 76.94 | 76.33 | 76.34 | 00:00:00 | | 2014-07-30 | 2,921,100 | 76.83 | 77.20 | 75.55 | 76.09 | 00:00:00 | | 2014-08-05 | 1,851,400 | 75.08 | 75.30 | 74.39 | 74.46 | 00:00:00 | | 2014-08-06 | 1,892,000 | 74.06 | 74.73 | 74.05 | 74.48 | 00:00:00 | | 2014-08-11 | 1,612,500 | 74.17 | 74.97 | 74.06 | 74.20 | 00:00:00 | | 2014-08-14 | 1,599,400 | 75.22 | 75.22 | 74.56 | 74.75 | 00:00:00 | | 2014-08-15 | 3,680,600 | 74.99 | 75.25 | 74.00 | 74.41 | 00:00:00 | | 2014-08-18 | 1,062,700 | 74.77 | 75.37 | 74.62 | 75.21 | 00:00:00 | | 2014-08-22 | 2,258,700 | 75.57 | 75.74 | 74.94 | 75.04 | 00:00:00 | | 2014-08-25 | 1,141,300 | 75.31 | 75.61 | 75.22 | 75.40 | 00:00:00 | | 2014-09-02 | 1,903,400 | 74.95 | 75.10 | 74.17 | 74.29 | 00:00:00 | | 2014-09-08 | 1,626,200 | 74.00 | 74.65 | 74.00 | 74.22 | 00:00:00 | | 2014-09-09 | 1,931,300 | 74.41 | 74.51 | 73.78 | 74.27 | 00:00:00 | | 2014-09-10 | 2,864,000 | 74.41 | 75.35 | 74.16 | 75.28 | 00:00:00 | | 2014-09-19 | 2,832,400 | 73.46 | 73.47 | 72.34 | 72.54 | 00:00:00 | | 2014-09-23 | 2,087,500 | 71.67 | 71.97 | 71.50 | 71.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
