|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,933,400 | 52.00 | 52.44 | 51.29 | 51.48 | 00:00:00 | | 2001-12-04 | 2,263,600 | 51.85 | 51.85 | 51.16 | 51.38 | 00:00:00 | | 2001-12-05 | 3,750,000 | 51.38 | 51.50 | 50.25 | 50.30 | 00:00:00 | | 2001-12-06 | 2,615,400 | 50.35 | 50.40 | 49.60 | 49.60 | 00:00:00 | | 2001-12-07 | 2,792,200 | 49.95 | 51.30 | 49.90 | 50.97 | 00:00:00 | | 2001-12-10 | 2,465,700 | 50.80 | 51.71 | 50.45 | 51.10 | 00:00:00 | | 2001-12-11 | 6,575,800 | 51.50 | 51.75 | 51.00 | 51.38 | 00:00:00 | | 2001-12-12 | 2,338,400 | 50.99 | 51.06 | 50.35 | 50.78 | 00:00:00 | | 2001-12-13 | 2,820,200 | 50.75 | 51.40 | 50.16 | 50.24 | 00:00:00 | | 2001-12-14 | 2,402,000 | 50.49 | 51.57 | 50.14 | 51.45 | 00:00:00 | | 2001-12-17 | 2,750,500 | 51.55 | 52.23 | 51.40 | 51.75 | 00:00:00 | | 2001-12-18 | 1,807,200 | 51.65 | 51.99 | 51.00 | 51.48 | 00:00:00 | | 2001-12-19 | 1,778,900 | 51.49 | 51.90 | 51.09 | 51.80 | 00:00:00 | | 2001-12-20 | 1,655,500 | 51.80 | 52.45 | 51.70 | 52.30 | 00:00:00 | | 2001-12-21 | 3,118,400 | 52.20 | 53.35 | 52.15 | 53.35 | 00:00:00 | | 2001-12-24 | 532,100 | 53.35 | 53.55 | 53.25 | 53.33 | 00:00:00 | | 2001-12-26 | 1,247,100 | 53.80 | 53.97 | 53.51 | 53.65 | 00:00:00 | | 2001-12-27 | 1,373,100 | 53.55 | 53.65 | 52.98 | 53.51 | 00:00:00 | | 2001-12-28 | 1,184,100 | 53.60 | 53.65 | 53.21 | 53.60 | 00:00:00 | | 2001-12-31 | 1,101,800 | 53.53 | 53.94 | 53.24 | 53.63 | 00:00:00 | | 2002-01-02 | 4,142,700 | 53.80 | 53.90 | 52.71 | 53.10 | 00:00:00 | | 2002-01-03 | 2,705,400 | 53.20 | 53.20 | 52.36 | 52.56 | 00:00:00 | | 2002-01-04 | 1,489,200 | 52.90 | 53.42 | 52.51 | 52.85 | 00:00:00 | | 2002-01-07 | 2,102,900 | 52.84 | 52.94 | 52.40 | 52.46 | 00:00:00 | | 2002-01-08 | 2,711,600 | 52.50 | 52.58 | 51.92 | 51.98 | 00:00:00 | | 2002-01-09 | 2,392,700 | 52.00 | 52.37 | 51.41 | 51.43 | 00:00:00 | | 2002-01-10 | 2,314,200 | 51.41 | 51.70 | 51.24 | 51.67 | 00:00:00 | | 2002-01-11 | 1,706,500 | 51.98 | 53.19 | 51.86 | 52.81 | 00:00:00 | | 2002-01-14 | 2,556,200 | 52.82 | 53.45 | 52.81 | 53.08 | 00:00:00 | | 2002-01-15 | 2,560,000 | 53.00 | 53.26 | 52.39 | 53.02 | 00:00:00 | | 2002-01-16 | 1,609,900 | 53.15 | 53.30 | 52.35 | 52.75 | 00:00:00 | | 2002-01-17 | 1,222,000 | 52.80 | 53.42 | 52.70 | 53.27 | 00:00:00 | | 2002-01-18 | 1,055,300 | 53.10 | 53.49 | 53.03 | 53.37 | 00:00:00 | | 2002-01-22 | 1,190,200 | 53.37 | 53.81 | 53.08 | 53.81 | 00:00:00 | | 2002-01-23 | 3,629,100 | 53.81 | 55.18 | 53.55 | 55.06 | 00:00:00 | | 2002-01-24 | 5,198,400 | 55.20 | 55.25 | 52.25 | 52.70 | 00:00:00 | | 2002-01-25 | 2,764,600 | 52.70 | 52.81 | 52.17 | 52.52 | 00:00:00 | | 2002-01-28 | 1,869,900 | 52.77 | 53.03 | 52.55 | 52.80 | 00:00:00 | | 2002-01-29 | 2,782,000 | 52.80 | 53.05 | 52.05 | 52.20 | 00:00:00 | | 2002-01-30 | 3,185,700 | 52.80 | 54.71 | 52.80 | 53.75 | 00:00:00 | | 2002-01-31 | 4,035,300 | 53.91 | 55.83 | 53.32 | 55.83 | 00:00:00 | | 2002-02-01 | 3,191,600 | 55.83 | 56.42 | 54.60 | 55.50 | 00:00:00 | | 2002-02-04 | 2,296,600 | 55.40 | 55.69 | 54.33 | 54.55 | 00:00:00 | | 2002-02-05 | 2,777,700 | 54.20 | 56.08 | 54.13 | 55.67 | 00:00:00 | | 2002-02-06 | 2,550,100 | 55.50 | 55.80 | 55.00 | 55.43 | 00:00:00 | | 2002-02-07 | 2,154,000 | 55.33 | 55.42 | 54.25 | 54.64 | 00:00:00 | | 2002-02-08 | 2,057,700 | 54.63 | 55.10 | 54.05 | 54.71 | 00:00:00 | | 2002-02-11 | 1,309,100 | 55.21 | 55.50 | 54.86 | 55.50 | 00:00:00 | | 2002-02-12 | 2,657,300 | 55.62 | 56.15 | 55.52 | 55.80 | 00:00:00 | | 2002-02-13 | 2,217,300 | 56.05 | 56.71 | 55.25 | 56.00 | 00:00:00 | | 2002-02-14 | 1,933,000 | 56.00 | 56.43 | 55.70 | 56.18 | 00:00:00 | | 2002-02-15 | 2,046,400 | 55.93 | 57.02 | 55.68 | 56.58 | 00:00:00 | | 2002-02-19 | 1,849,400 | 56.25 | 56.45 | 55.30 | 55.35 | 00:00:00 | | 2002-02-20 | 1,449,000 | 55.55 | 56.11 | 55.35 | 55.89 | 00:00:00 | | 2002-02-21 | 2,617,600 | 55.69 | 55.99 | 54.70 | 54.95 | 00:00:00 | | 2002-02-22 | 1,360,500 | 54.80 | 55.64 | 54.45 | 55.48 | 00:00:00 | | 2002-02-25 | 2,619,300 | 55.00 | 55.39 | 54.69 | 54.86 | 00:00:00 | | 2002-02-26 | 3,414,000 | 54.50 | 54.60 | 53.76 | 54.50 | 00:00:00 | | 2002-02-27 | 2,878,400 | 54.75 | 55.85 | 54.40 | 55.70 | 00:00:00 | | 2002-02-28 | 2,504,100 | 55.70 | 56.30 | 55.16 | 55.48 | 00:00:00 | | 2002-03-01 | 2,286,000 | 55.65 | 55.75 | 54.98 | 55.37 | 00:00:00 | | 2002-03-04 | 1,528,600 | 55.25 | 56.00 | 55.25 | 56.00 | 00:00:00 | | 2002-03-05 | 2,409,200 | 55.90 | 55.90 | 54.83 | 55.17 | 00:00:00 | | 2002-03-06 | 1,775,700 | 54.82 | 55.80 | 54.70 | 55.56 | 00:00:00 | | 2002-03-07 | 2,512,800 | 55.40 | 56.10 | 55.02 | 55.71 | 00:00:00 | | 2002-03-08 | 3,083,000 | 56.00 | 56.10 | 54.85 | 55.00 | 00:00:00 | | 2002-03-11 | 2,241,400 | 54.90 | 54.97 | 54.09 | 54.75 | 00:00:00 | | 2002-03-12 | 1,584,800 | 54.05 | 55.12 | 54.01 | 55.12 | 00:00:00 | | 2002-03-13 | 2,425,100 | 55.15 | 55.51 | 55.00 | 55.46 | 00:00:00 | | 2002-03-14 | 2,755,600 | 55.85 | 56.00 | 54.93 | 55.85 | 00:00:00 | | 2002-03-15 | 5,138,000 | 56.30 | 57.90 | 56.20 | 57.80 | 00:00:00 | | 2002-03-18 | 2,129,300 | 57.90 | 58.04 | 56.93 | 57.37 | 00:00:00 | | 2002-03-19 | 2,631,500 | 56.93 | 57.50 | 56.83 | 57.07 | 00:00:00 | | 2002-03-20 | 2,138,000 | 57.20 | 57.43 | 56.70 | 56.77 | 00:00:00 | | 2002-03-21 | 2,571,500 | 56.97 | 58.21 | 56.58 | 57.90 | 00:00:00 | | 2002-03-22 | 2,783,000 | 57.95 | 57.99 | 57.10 | 57.80 | 00:00:00 | | 2002-03-25 | 3,364,000 | 57.80 | 58.55 | 57.71 | 58.27 | 00:00:00 | | 2002-03-26 | 3,008,200 | 58.28 | 59.24 | 58.26 | 59.00 | 00:00:00 | | 2002-03-27 | 3,799,100 | 59.20 | 59.61 | 58.86 | 59.60 | 00:00:00 | | 2002-03-28 | 2,570,000 | 59.60 | 59.90 | 59.11 | 59.52 | 00:00:00 | | 2002-04-01 | 2,066,400 | 59.55 | 59.56 | 58.73 | 58.79 | 00:00:00 | | 2002-04-02 | 3,322,400 | 58.65 | 58.65 | 57.81 | 57.90 | 00:00:00 | | 2002-04-03 | 4,071,400 | 57.30 | 57.60 | 56.64 | 56.94 | 00:00:00 | | 2002-04-04 | 3,524,600 | 58.44 | 58.54 | 57.44 | 57.86 | 00:00:00 | | 2002-04-05 | 1,828,000 | 57.95 | 58.16 | 57.24 | 57.65 | 00:00:00 | | 2002-04-08 | 2,493,100 | 57.65 | 58.66 | 57.65 | 58.59 | 00:00:00 | | 2002-04-09 | 2,560,900 | 58.89 | 59.20 | 58.50 | 59.00 | 00:00:00 | | 2002-04-10 | 1,908,500 | 58.60 | 59.65 | 58.52 | 59.48 | 00:00:00 | | 2002-04-11 | 2,438,000 | 59.58 | 59.84 | 57.70 | 57.90 | 00:00:00 | | 2002-04-12 | 2,605,200 | 57.40 | 57.87 | 57.04 | 57.25 | 00:00:00 | | 2002-04-15 | 1,674,800 | 57.00 | 57.68 | 56.92 | 57.14 | 00:00:00 | | 2002-04-16 | 2,575,100 | 57.14 | 57.75 | 56.65 | 57.52 | 00:00:00 | | 2002-04-17 | 2,469,900 | 57.37 | 57.55 | 56.50 | 56.50 | 00:00:00 | | 2002-04-18 | 3,940,300 | 56.50 | 58.35 | 56.26 | 57.95 | 00:00:00 | | 2002-04-19 | 3,495,800 | 58.75 | 58.75 | 57.93 | 58.55 | 00:00:00 | | 2002-04-22 | 2,202,700 | 58.55 | 58.70 | 57.30 | 57.30 | 00:00:00 | | 2002-04-23 | 2,987,500 | 57.60 | 57.65 | 56.61 | 56.62 | 00:00:00 | | 2002-04-24 | 2,512,000 | 57.25 | 57.49 | 56.36 | 56.36 | 00:00:00 | | 2002-04-25 | 2,100,800 | 56.30 | 56.90 | 56.02 | 56.15 | 00:00:00 | | 2002-04-26 | 5,888,100 | 56.00 | 57.00 | 55.90 | 56.64 | 00:00:00 | | 2002-04-29 | 2,261,400 | 56.64 | 56.64 | 55.31 | 55.35 | 00:00:00 | | 2002-04-30 | 3,047,000 | 55.50 | 57.41 | 55.32 | 56.90 | 00:00:00 | | 2002-05-01 | 1,894,000 | 56.90 | 57.40 | 56.33 | 57.30 | 00:00:00 | | 2002-05-02 | 2,220,000 | 57.30 | 57.31 | 56.10 | 57.00 | 00:00:00 | | 2002-05-03 | 2,295,000 | 57.20 | 57.20 | 56.00 | 56.92 | 00:00:00 | | 2002-05-06 | 1,958,500 | 56.90 | 57.25 | 56.37 | 56.40 | 00:00:00 | | 2002-05-07 | 2,992,000 | 56.75 | 56.77 | 55.53 | 55.60 | 00:00:00 | | 2002-05-08 | 3,225,000 | 55.90 | 56.14 | 55.41 | 55.51 | 00:00:00 | | 2002-05-09 | 2,302,500 | 55.26 | 55.57 | 54.25 | 54.98 | 00:00:00 | | 2002-05-10 | 2,729,900 | 55.23 | 55.65 | 54.64 | 54.65 | 00:00:00 | | 2002-05-13 | 1,660,600 | 54.90 | 55.05 | 54.60 | 54.91 | 00:00:00 | | 2002-05-14 | 2,740,200 | 54.96 | 55.40 | 54.60 | 54.97 | 00:00:00 | | 2002-05-15 | 6,595,700 | 55.00 | 55.14 | 52.86 | 53.34 | 00:00:00 | | 2002-05-16 | 4,173,900 | 52.75 | 53.16 | 52.68 | 52.82 | 00:00:00 | | 2002-05-17 | 3,019,700 | 53.20 | 53.74 | 52.92 | 53.50 | 00:00:00 | | 2002-05-20 | 1,823,600 | 53.40 | 53.49 | 52.85 | 52.95 | 00:00:00 | | 2002-05-21 | 2,123,700 | 53.20 | 53.27 | 52.59 | 53.02 | 00:00:00 | | 2002-05-22 | 4,899,700 | 52.60 | 52.82 | 51.60 | 51.91 | 00:00:00 | | 2002-05-23 | 2,391,400 | 52.16 | 53.10 | 52.04 | 52.92 | 00:00:00 | | 2002-05-24 | 1,769,100 | 52.42 | 53.48 | 52.40 | 52.78 | 00:00:00 | | 2002-05-28 | 2,895,800 | 52.28 | 53.08 | 51.61 | 52.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
