|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,896,600 | 84.31 | 86.25 | 84.19 | 85.06 | 00:00:00 | | 2000-12-14 | 1,216,000 | 85.81 | 85.81 | 84.31 | 85.00 | 00:00:00 | | 2000-12-15 | 2,388,600 | 84.62 | 85.00 | 84.62 | 84.94 | 00:00:00 | | 2000-12-18 | 2,004,400 | 84.69 | 85.94 | 84.56 | 85.31 | 00:00:00 | | 2000-12-19 | 1,788,800 | 85.12 | 86.19 | 84.87 | 86.19 | 00:00:00 | | 2000-12-20 | 2,609,800 | 86.00 | 86.37 | 83.87 | 84.50 | 00:00:00 | | 2000-12-21 | 2,317,400 | 84.75 | 85.00 | 82.87 | 84.87 | 00:00:00 | | 2000-12-22 | 1,425,200 | 84.81 | 84.81 | 83.06 | 83.62 | 00:00:00 | | 2000-12-26 | 1,019,600 | 83.62 | 85.94 | 83.62 | 85.44 | 00:00:00 | | 2000-12-27 | 2,693,200 | 85.50 | 88.00 | 85.25 | 87.12 | 00:00:00 | | 2000-12-28 | 1,630,600 | 87.31 | 88.94 | 87.31 | 88.62 | 00:00:00 | | 2000-12-29 | 1,364,000 | 88.25 | 89.94 | 88.06 | 88.31 | 00:00:00 | | 2001-01-02 | 3,303,800 | 88.44 | 90.44 | 88.31 | 89.62 | 00:00:00 | | 2001-01-03 | 3,786,000 | 89.62 | 91.12 | 85.00 | 86.37 | 00:00:00 | | 2001-01-04 | 4,994,800 | 85.62 | 85.87 | 80.12 | 81.50 | 00:00:00 | | 2001-01-05 | 6,387,000 | 82.37 | 83.50 | 81.69 | 83.00 | 00:00:00 | | 2001-01-08 | 3,513,200 | 83.25 | 85.81 | 83.19 | 85.00 | 00:00:00 | | 2001-01-09 | 4,769,800 | 86.87 | 86.87 | 85.81 | 85.87 | 00:00:00 | | 2001-01-10 | 2,575,800 | 85.87 | 86.94 | 83.69 | 84.94 | 00:00:00 | | 2001-01-11 | 3,204,600 | 85.19 | 86.19 | 82.00 | 84.62 | 00:00:00 | | 2001-01-12 | 1,920,800 | 84.62 | 85.12 | 82.50 | 83.44 | 00:00:00 | | 2001-01-16 | 2,449,200 | 83.44 | 84.87 | 82.75 | 84.81 | 00:00:00 | | 2001-01-17 | 3,031,400 | 84.94 | 85.06 | 82.75 | 83.06 | 00:00:00 | | 2001-01-18 | 3,340,400 | 83.56 | 85.12 | 83.44 | 85.00 | 00:00:00 | | 2001-01-19 | 2,582,600 | 85.00 | 86.12 | 82.69 | 83.06 | 00:00:00 | | 2001-01-22 | 3,305,200 | 82.69 | 87.37 | 82.69 | 86.87 | 00:00:00 | | 2001-01-23 | 3,902,600 | 86.37 | 86.37 | 83.50 | 85.00 | 00:00:00 | | 2001-01-24 | 4,559,000 | 83.37 | 83.50 | 81.50 | 83.31 | 00:00:00 | | 2001-01-25 | 4,720,000 | 83.87 | 86.56 | 83.19 | 86.56 | 00:00:00 | | 2001-01-26 | 2,348,200 | 86.56 | 89.00 | 86.44 | 87.56 | 00:00:00 | | 2001-01-29 | 2,281,200 | 87.15 | 89.50 | 87.15 | 87.73 | 00:00:00 | | 2001-01-30 | 1,172,600 | 87.74 | 87.95 | 86.65 | 87.50 | 00:00:00 | | 2001-01-31 | 1,925,200 | 87.85 | 88.00 | 85.80 | 87.88 | 00:00:00 | | 2001-02-01 | 1,548,400 | 88.00 | 88.00 | 87.00 | 87.98 | 00:00:00 | | 2001-02-02 | 2,190,400 | 87.92 | 88.25 | 86.56 | 87.65 | 00:00:00 | | 2001-02-05 | 2,285,600 | 86.80 | 88.10 | 86.80 | 87.84 | 00:00:00 | | 2001-02-06 | 1,043,200 | 88.00 | 88.00 | 87.25 | 87.95 | 00:00:00 | | 2001-02-07 | 2,332,800 | 88.20 | 88.60 | 87.40 | 87.95 | 00:00:00 | | 2001-02-08 | 1,675,200 | 87.95 | 88.25 | 87.30 | 88.25 | 00:00:00 | | 2001-02-09 | 1,275,600 | 88.00 | 88.96 | 87.85 | 88.02 | 00:00:00 | | 2001-02-12 | 1,541,600 | 88.30 | 89.56 | 88.25 | 89.50 | 00:00:00 | | 2001-02-13 | 2,300,000 | 89.45 | 89.55 | 87.40 | 88.75 | 00:00:00 | | 2001-02-14 | 2,312,000 | 88.45 | 89.14 | 87.75 | 87.80 | 00:00:00 | | 2001-02-15 | 2,302,800 | 88.50 | 88.50 | 85.54 | 85.97 | 00:00:00 | | 2001-02-16 | 2,726,600 | 86.30 | 86.74 | 85.56 | 86.74 | 00:00:00 | | 2001-02-20 | 3,427,000 | 87.30 | 89.63 | 87.25 | 89.20 | 00:00:00 | | 2001-02-21 | 4,974,600 | 89.05 | 93.16 | 89.05 | 91.70 | 00:00:00 | | 2001-02-22 | 4,015,800 | 92.50 | 92.88 | 89.58 | 90.49 | 00:00:00 | | 2001-02-23 | 3,504,200 | 90.00 | 90.75 | 88.13 | 89.40 | 00:00:00 | | 2001-02-26 | 2,509,200 | 90.00 | 90.37 | 88.27 | 90.37 | 00:00:00 | | 2001-02-27 | 1,562,800 | 90.37 | 91.15 | 89.80 | 91.03 | 00:00:00 | | 2001-02-28 | 3,187,800 | 92.00 | 93.00 | 91.74 | 92.09 | 00:00:00 | | 2001-03-01 | 3,175,200 | 92.00 | 92.63 | 89.90 | 92.61 | 00:00:00 | | 2001-03-02 | 3,074,800 | 93.14 | 93.48 | 91.11 | 93.33 | 00:00:00 | | 2001-03-05 | 3,022,000 | 93.33 | 95.20 | 93.30 | 95.20 | 00:00:00 | | 2001-03-06 | 2,471,400 | 94.75 | 94.86 | 94.10 | 94.43 | 00:00:00 | | 2001-03-07 | 5,278,200 | 94.90 | 94.94 | 89.60 | 90.34 | 00:00:00 | | 2001-03-08 | 3,337,800 | 90.50 | 92.78 | 89.35 | 92.72 | 00:00:00 | | 2001-03-09 | 2,294,200 | 93.37 | 93.57 | 91.35 | 92.90 | 00:00:00 | | 2001-03-12 | 3,034,000 | 92.75 | 93.85 | 90.00 | 90.25 | 00:00:00 | | 2001-03-13 | 3,418,200 | 90.00 | 92.06 | 88.33 | 91.90 | 00:00:00 | | 2001-03-14 | 3,670,600 | 91.90 | 91.90 | 89.50 | 90.50 | 00:00:00 | | 2001-03-15 | 3,835,800 | 91.00 | 91.00 | 89.40 | 90.05 | 00:00:00 | | 2001-03-16 | 6,232,200 | 89.80 | 90.30 | 89.06 | 89.90 | 00:00:00 | | 2001-03-19 | 2,155,400 | 89.50 | 90.18 | 89.00 | 90.02 | 00:00:00 | | 2001-03-20 | 2,500,600 | 90.00 | 90.75 | 89.12 | 89.40 | 00:00:00 | | 2001-03-21 | 5,865,200 | 89.80 | 90.60 | 88.20 | 89.42 | 00:00:00 | | 2001-03-22 | 7,912,000 | 88.10 | 88.51 | 85.01 | 85.20 | 00:00:00 | | 2001-03-23 | 3,886,800 | 86.40 | 88.20 | 86.30 | 87.99 | 00:00:00 | | 2001-03-26 | 2,459,200 | 87.99 | 89.63 | 87.52 | 89.14 | 00:00:00 | | 2001-03-27 | 3,807,000 | 89.95 | 91.49 | 89.55 | 90.35 | 00:00:00 | | 2001-03-28 | 3,397,400 | 90.35 | 93.10 | 89.70 | 92.67 | 00:00:00 | | 2001-03-29 | 4,166,600 | 92.67 | 94.48 | 92.00 | 93.96 | 00:00:00 | | 2001-03-30 | 3,618,800 | 95.00 | 95.00 | 92.85 | 94.14 | 00:00:00 | | 2001-04-02 | 2,587,600 | 94.01 | 94.01 | 91.06 | 92.68 | 00:00:00 | | 2001-04-03 | 3,066,600 | 92.18 | 92.66 | 89.50 | 90.00 | 00:00:00 | | 2001-04-04 | 4,423,400 | 90.20 | 92.60 | 88.31 | 92.25 | 00:00:00 | | 2001-04-05 | 3,813,800 | 93.75 | 94.50 | 93.00 | 94.00 | 00:00:00 | | 2001-04-06 | 4,856,200 | 93.65 | 93.70 | 89.00 | 89.60 | 00:00:00 | | 2001-04-09 | 2,310,600 | 89.95 | 90.70 | 89.50 | 90.43 | 00:00:00 | | 2001-04-10 | 3,222,200 | 91.43 | 92.30 | 89.30 | 90.53 | 00:00:00 | | 2001-04-11 | 3,154,600 | 90.50 | 90.50 | 87.75 | 89.00 | 00:00:00 | | 2001-04-12 | 1,968,400 | 89.25 | 90.48 | 88.55 | 89.54 | 00:00:00 | | 2001-04-16 | 2,233,200 | 90.29 | 91.45 | 89.00 | 90.45 | 00:00:00 | | 2001-04-17 | 3,475,800 | 90.70 | 92.71 | 90.61 | 91.95 | 00:00:00 | | 2001-04-18 | 2,800,400 | 92.75 | 92.75 | 90.11 | 90.70 | 00:00:00 | | 2001-04-19 | 4,533,400 | 91.00 | 91.20 | 88.66 | 89.40 | 00:00:00 | | 2001-04-20 | 2,854,400 | 87.75 | 89.94 | 87.10 | 89.66 | 00:00:00 | | 2001-04-23 | 1,366,600 | 89.70 | 90.69 | 88.90 | 89.22 | 00:00:00 | | 2001-04-24 | 2,212,400 | 89.05 | 89.45 | 87.68 | 87.90 | 00:00:00 | | 2001-04-25 | 2,591,800 | 88.15 | 91.05 | 88.15 | 91.00 | 00:00:00 | | 2001-04-26 | 2,211,800 | 91.00 | 91.24 | 89.30 | 91.20 | 00:00:00 | | 2001-04-27 | 1,731,000 | 91.10 | 91.70 | 89.73 | 91.70 | 00:00:00 | | 2001-04-30 | 1,811,800 | 91.50 | 92.25 | 90.39 | 91.15 | 00:00:00 | | 2001-05-01 | 2,404,400 | 91.40 | 93.36 | 90.85 | 93.35 | 00:00:00 | | 2001-05-02 | 2,766,000 | 93.00 | 93.00 | 90.60 | 91.52 | 00:00:00 | | 2001-05-03 | 4,786,600 | 93.50 | 94.29 | 92.20 | 93.66 | 00:00:00 | | 2001-05-04 | 3,121,400 | 94.00 | 95.70 | 93.95 | 94.71 | 00:00:00 | | 2001-05-07 | 1,861,200 | 95.20 | 95.45 | 94.25 | 95.09 | 00:00:00 | | 2001-05-08 | 1,760,800 | 94.60 | 94.61 | 92.25 | 93.25 | 00:00:00 | | 2001-05-09 | 2,297,000 | 94.00 | 94.50 | 92.40 | 93.85 | 00:00:00 | | 2001-05-10 | 1,057,200 | 94.35 | 94.35 | 92.90 | 93.54 | 00:00:00 | | 2001-05-11 | 1,623,400 | 93.54 | 94.07 | 92.35 | 92.50 | 00:00:00 | | 2001-05-14 | 1,616,600 | 92.75 | 93.83 | 92.65 | 92.80 | 00:00:00 | | 2001-05-15 | 2,562,400 | 93.00 | 94.69 | 92.70 | 94.47 | 00:00:00 | | 2001-05-16 | 5,894,200 | 94.00 | 96.00 | 93.70 | 95.40 | 00:00:00 | | 2001-05-17 | 3,789,000 | 95.65 | 97.35 | 95.42 | 97.22 | 00:00:00 | | 2001-05-18 | 1,797,200 | 97.60 | 97.98 | 95.80 | 96.28 | 00:00:00 | | 2001-05-21 | 2,186,200 | 96.28 | 98.60 | 96.28 | 98.16 | 00:00:00 | | 2001-05-22 | 1,685,400 | 98.16 | 98.70 | 98.00 | 98.40 | 00:00:00 | | 2001-05-23 | 2,378,600 | 98.20 | 98.65 | 96.70 | 97.96 | 00:00:00 | | 2001-05-24 | 1,837,000 | 97.96 | 97.99 | 96.15 | 97.99 | 00:00:00 | | 2001-05-25 | 1,462,400 | 97.00 | 97.10 | 96.05 | 96.82 | 00:00:00 | | 2001-05-29 | 2,022,400 | 96.83 | 97.33 | 96.50 | 96.60 | 00:00:00 | | 2001-05-30 | 2,016,200 | 97.60 | 98.43 | 97.50 | 98.10 | 00:00:00 | | 2001-05-31 | 1,953,800 | 49.15 | 49.60 | 48.35 | 49.38 | 00:00:00 | | 2001-06-01 | 2,844,100 | 49.38 | 50.52 | 49.30 | 50.11 | 00:00:00 | | 2001-06-04 | 1,529,600 | 50.10 | 50.74 | 49.70 | 50.59 | 00:00:00 | | 2001-06-05 | 3,191,900 | 51.10 | 51.10 | 49.67 | 50.24 | 00:00:00 | | 2001-06-06 | 2,672,000 | 50.49 | 50.49 | 49.56 | 49.71 | 00:00:00 | | 2001-06-07 | 3,110,000 | 49.80 | 50.20 | 49.51 | 49.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
