|
 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 | | 2014-09-23 | 2,087,500 | 71.67 | 71.97 | 71.50 | 71.72 | 00:00:00 | | 2014-09-24 | 1,887,500 | 71.53 | 72.25 | 71.53 | 72.16 | 00:00:00 | | 2014-09-29 | 1,634,000 | 71.64 | 72.25 | 71.51 | 71.88 | 00:00:00 | | 2014-09-30 | 2,496,400 | 71.87 | 72.02 | 71.50 | 71.77 | 00:00:00 | | 2014-10-01 | 2,721,000 | 71.26 | 71.70 | 71.04 | 71.51 | 00:00:00 | | 2014-10-06 | 1,962,500 | 73.38 | 73.55 | 72.51 | 72.74 | 00:00:00 | | 2014-10-09 | 2,689,200 | 72.93 | 73.25 | 71.71 | 71.81 | 00:00:00 | | 2014-10-10 | 2,391,300 | 71.84 | 72.33 | 71.25 | 71.25 | 00:00:00 | | 2014-10-13 | 2,583,300 | 71.10 | 71.23 | 69.63 | 69.66 | 00:00:00 | | 2014-10-14 | 3,999,600 | 69.92 | 70.37 | 68.72 | 68.86 | 00:00:00 | | 2014-10-15 | 4,589,900 | 68.32 | 68.46 | 66.67 | 68.34 | 00:00:00 | | 2014-10-16 | 5,768,000 | 67.00 | 69.18 | 67.00 | 68.18 | 00:00:00 | | 2014-10-17 | 6,483,100 | 68.35 | 68.75 | 66.37 | 67.24 | 00:00:00 | | 2014-10-20 | 3,193,300 | 67.28 | 67.95 | 66.81 | 67.94 | 00:00:00 | | 2014-10-22 | 3,233,000 | 68.94 | 68.97 | 68.31 | 68.37 | 00:00:00 | | 2014-10-27 | 1,547,200 | 69.92 | 70.18 | 69.59 | 69.85 | 00:00:00 | | 2014-10-30 | 3,581,800 | 70.25 | 70.25 | 69.50 | 70.06 | 00:00:00 | | 2014-10-31 | 3,229,000 | 70.81 | 70.85 | 69.85 | 70.14 | 00:00:00 | | 2014-11-06 | 4,749,800 | 71.00 | 71.77 | 70.66 | 71.60 | 00:00:00 | | 2014-11-07 | 3,999,100 | 71.26 | 71.38 | 70.48 | 70.61 | 00:00:00 | | 2014-11-10 | 2,497,800 | 70.64 | 70.77 | 70.24 | 70.63 | 00:00:00 | | 2014-11-13 | 2,915,500 | 71.43 | 72.25 | 71.33 | 72.08 | 00:00:00 | | 2014-11-14 | 2,144,300 | 71.72 | 72.04 | 71.44 | 71.75 | 00:00:00 | | 2014-11-18 | 2,081,700 | 72.21 | 72.62 | 71.89 | 72.58 | 00:00:00 | | 2014-11-19 | 2,187,400 | 72.50 | 72.74 | 72.20 | 72.46 | 00:00:00 | | 2014-11-24 | 2,178,400 | 72.69 | 72.69 | 72.31 | 72.44 | 00:00:00 | | 2014-12-01 | 1,929,000 | 73.13 | 73.33 | 72.56 | 72.87 | 00:00:00 | | 2014-12-04 | 2,159,600 | 73.39 | 73.62 | 73.02 | 73.57 | 00:00:00 | | 2014-12-05 | 2,714,100 | 73.43 | 74.42 | 73.23 | 74.22 | 00:00:00 | | 2014-12-09 | 2,181,000 | 73.51 | 73.84 | 73.08 | 73.79 | 00:00:00 | | 2014-12-12 | 3,286,900 | 72.54 | 72.61 | 71.77 | 71.77 | 00:00:00 | | 2014-12-15 | 3,102,600 | 72.05 | 72.35 | 71.04 | 71.10 | 00:00:00 | | 2014-12-16 | 3,013,500 | 71.05 | 72.11 | 70.73 | 70.73 | 00:00:00 | | 2014-12-17 | 2,574,200 | 70.84 | 72.55 | 70.65 | 72.27 | 00:00:00 | | 2014-12-22 | 2,277,600 | 73.98 | 75.19 | 73.98 | 74.70 | 00:00:00 | | 2014-12-23 | 2,284,600 | 75.20 | 75.29 | 74.35 | 74.49 | 00:00:00 | | 2014-12-24 | 855,100 | 74.23 | 74.78 | 74.09 | 74.45 | 00:00:00 | | 2014-12-26 | 897,500 | 74.39 | 74.74 | 74.27 | 74.56 | 00:00:00 | | 2014-12-31 | 1,438,200 | 73.88 | 74.54 | 73.26 | 73.29 | 00:00:00 | | 2015-01-05 | 3,648,500 | 72.50 | 72.69 | 71.15 | 71.49 | 00:00:00 | | 2015-01-08 | 3,079,400 | 72.28 | 73.46 | 72.24 | 73.30 | 00:00:00 | | 2015-01-09 | 2,278,700 | 73.23 | 73.46 | 72.28 | 72.38 | 00:00:00 | | 2015-01-16 | 2,252,000 | 71.45 | 72.07 | 70.84 | 72.01 | 00:00:00 | | 2015-01-21 | 3,005,200 | 71.83 | 72.08 | 71.33 | 71.36 | 00:00:00 | | 2015-01-26 | 4,547,800 | 71.42 | 71.56 | 70.71 | 70.88 | 00:00:00 | | 2015-01-29 | 4,908,700 | 71.28 | 71.90 | 70.27 | 71.38 | 00:00:00 | | 2015-01-30 | 5,480,200 | 71.04 | 71.87 | 70.20 | 70.31 | 00:00:00 | | 2015-02-02 | 2,954,100 | 70.37 | 70.56 | 69.19 | 70.54 | 00:00:00 | | 2015-02-03 | 3,176,700 | 70.65 | 70.91 | 69.63 | 70.45 | 00:00:00 | | 2015-02-04 | 2,551,200 | 70.06 | 70.74 | 69.90 | 70.07 | 00:00:00 | | 2015-02-05 | 3,327,500 | 71.00 | 71.82 | 70.70 | 71.36 | 00:00:00 | | 2015-02-06 | 2,802,900 | 71.21 | 71.60 | 70.82 | 70.97 | 00:00:00 | | 2015-02-09 | 3,291,900 | 70.62 | 70.90 | 69.33 | 69.72 | 00:00:00 | | 2015-02-11 | 2,865,700 | 70.16 | 70.57 | 69.02 | 69.69 | 00:00:00 | | 2015-02-12 | 2,094,100 | 69.82 | 70.13 | 69.57 | 70.08 | 00:00:00 | | 2015-02-18 | 5,725,100 | 69.00 | 69.00 | 67.87 | 68.40 | 00:00:00 | | 2015-02-19 | 5,863,800 | 68.19 | 68.24 | 67.34 | 67.42 | 00:00:00 | | 2015-02-23 | 4,017,200 | 68.04 | 69.10 | 67.94 | 68.64 | 00:00:00 | | 2015-02-24 | 4,882,200 | 68.64 | 69.13 | 68.51 | 69.06 | 00:00:00 | | 2015-02-25 | 3,020,400 | 69.00 | 69.19 | 68.62 | 68.86 | 00:00:00 | | 2015-03-02 | 3,590,900 | 69.15 | 70.03 | 69.06 | 69.96 | 00:00:00 | | 2015-03-03 | 2,420,300 | 69.75 | 69.80 | 69.12 | 69.42 | 00:00:00 | | 2015-03-04 | 2,176,100 | 69.42 | 69.60 | 68.88 | 69.25 | 00:00:00 | | 2015-03-05 | 2,034,000 | 69.50 | 69.62 | 68.96 | 69.21 | 00:00:00 | | 2015-03-06 | 3,906,400 | 68.90 | 68.92 | 67.58 | 67.73 | 00:00:00 | | 2015-03-12 | 3,315,700 | 67.15 | 67.42 | 66.93 | 67.00 | 00:00:00 | | 2015-03-13 | 3,875,400 | 66.99 | 67.47 | 66.76 | 67.36 | 00:00:00 | | 2015-03-16 | 2,934,400 | 67.76 | 68.48 | 67.75 | 68.43 | 00:00:00 | | 2015-03-17 | 3,403,600 | 68.11 | 68.86 | 67.95 | 68.47 | 00:00:00 | | 2015-03-18 | 4,405,600 | 68.29 | 68.88 | 67.53 | 68.55 | 00:00:00 | | 2015-03-19 | 4,725,800 | 68.48 | 68.64 | 67.75 | 67.98 | 00:00:00 | | 2015-03-20 | 6,844,000 | 68.37 | 68.72 | 67.82 | 68.18 | 00:00:00 | | 2015-03-26 | 3,320,200 | 68.00 | 68.64 | 67.80 | 68.02 | 00:00:00 | | 2015-03-27 | 2,114,700 | 68.38 | 68.62 | 68.00 | 68.55 | 00:00:00 | | 2015-03-31 | 2,977,800 | 68.48 | 68.82 | 68.30 | 68.50 | 00:00:00 | | 2015-04-01 | 3,903,100 | 68.20 | 68.31 | 67.24 | 67.54 | 00:00:00 | | 2015-04-06 | 2,222,900 | 68.15 | 68.83 | 67.76 | 68.63 | 00:00:00 | | 2015-04-07 | 3,157,200 | 68.61 | 69.65 | 68.56 | 69.34 | 00:00:00 | | 2015-04-08 | 2,877,900 | 69.34 | 69.70 | 69.14 | 69.50 | 00:00:00 | | 2015-04-13 | 3,071,100 | 70.62 | 70.62 | 69.82 | 69.87 | 00:00:00 | | 2015-04-16 | 2,855,200 | 70.06 | 70.31 | 69.86 | 70.15 | 00:00:00 | | 2015-04-17 | 2,400,400 | 69.75 | 70.19 | 69.60 | 69.91 | 00:00:00 | | 2015-04-20 | 2,389,700 | 70.07 | 70.68 | 70.06 | 70.36 | 00:00:00 | | 2015-04-21 | 3,922,800 | 70.46 | 70.60 | 69.86 | 70.05 | 00:00:00 | | 2015-04-22 | 2,661,700 | 70.30 | 70.45 | 69.75 | 70.38 | 00:00:00 | | 2015-04-23 | 4,607,800 | 70.52 | 72.07 | 70.02 | 71.51 | 00:00:00 | | 2015-04-24 | 2,972,300 | 71.39 | 71.40 | 70.63 | 71.14 | 00:00:00 | | 2015-04-27 | 2,899,900 | 71.12 | 71.44 | 70.31 | 70.37 | 00:00:00 | | 2015-04-30 | 2,388,400 | 69.46 | 69.46 | 68.49 | 68.74 | 00:00:00 | | 2015-05-01 | 2,020,000 | 68.91 | 69.53 | 68.79 | 69.43 | 00:00:00 | | 2015-05-11 | 2,841,000 | 69.40 | 69.49 | 69.04 | 69.27 | 00:00:00 | | 2015-05-12 | 3,268,900 | 69.16 | 69.39 | 68.57 | 68.64 | 00:00:00 | | 2015-05-13 | 2,825,200 | 68.60 | 68.87 | 67.94 | 68.10 | 00:00:00 | | 2015-06-01 | 4,753,900 | 66.79 | 66.92 | 66.03 | 66.35 | 00:00:00 | | 2015-06-12 | 9,884,700 | 68.12 | 68.55 | 67.80 | 68.26 | 00:00:00 | | 2015-06-15 | 6,137,600 | 67.95 | 68.20 | 67.38 | 67.94 | 00:00:00 | | 2015-08-03 | 6,949,200 | 39.92 | 40.07 | 39.39 | 39.51 | 00:00:00 | | 2015-08-04 | 75,921,300 | 40.41 | 41.08 | 39.75 | 40.31 | 00:00:00 | | 2015-08-05 | 40,357,000 | 40.56 | 43.44 | 40.40 | 42.13 | 00:00:00 | | 2015-08-24 | 15,598,900 | 36.37 | 37.51 | 34.50 | 37.17 | 00:00:00 | | 2015-08-25 | 10,100,800 | 37.99 | 37.99 | 36.88 | 36.97 | 00:00:00 | | 2015-08-26 | 8,617,900 | 37.62 | 37.81 | 36.71 | 37.67 | 00:00:00 | | 2015-08-31 | 4,795,000 | 38.65 | 38.91 | 38.37 | 38.45 | 00:00:00 | | 2015-09-21 | 4,207,200 | 36.44 | 36.70 | 35.91 | 35.95 | 00:00:00 | | 2015-09-28 | 7,732,500 | 34.25 | 34.34 | 32.52 | 32.59 | 00:00:00 | | 2015-10-05 | 6,993,200 | 33.83 | 33.86 | 33.11 | 33.30 | 00:00:00 | | 2015-10-06 | 9,212,500 | 33.33 | 33.50 | 32.18 | 32.27 | 00:00:00 | | 2015-10-12 | 3,741,400 | 33.17 | 33.53 | 33.10 | 33.47 | 00:00:00 | | 2015-10-21 | 12,740,800 | 34.49 | 35.68 | 34.41 | 35.60 | 00:00:00 | | 2015-10-27 | 5,453,100 | 36.05 | 36.98 | 36.05 | 36.64 | 00:00:00 | | 2015-10-28 | 10,036,200 | 36.57 | 37.56 | 36.06 | 37.25 | 00:00:00 | | 2015-11-02 | 3,848,400 | 37.51 | 37.86 | 37.40 | 37.77 | 00:00:00 | | 2015-11-03 | 4,681,800 | 37.78 | 38.39 | 37.60 | 38.22 | 00:00:00 | | 2015-11-04 | 5,725,000 | 38.15 | 38.79 | 37.46 | 37.57 | 00:00:00 | | 2015-11-10 | 3,776,200 | 37.58 | 38.07 | 37.45 | 37.98 | 00:00:00 | | 2015-11-11 | 3,449,100 | 38.00 | 38.11 | 37.80 | 37.88 | 00:00:00 | | 2015-11-12 | 2,729,500 | 37.49 | 37.80 | 37.35 | 37.46 | 00:00:00 | | 2015-11-17 | 3,157,100 | 37.91 | 38.01 | 37.55 | 37.77 | 00:00:00 | | 2015-11-20 | 6,891,900 | 38.11 | 38.56 | 38.00 | 38.31 | 00:00:00 | | 2015-11-24 | 6,286,000 | 37.71 | 38.46 | 37.71 | 38.04 | 00:00:00 | | 2015-11-25 | 2,664,800 | 38.08 | 38.08 | 37.72 | 37.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
