|
 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 | | 2002-05-28 | 2,895,800 | 52.28 | 53.08 | 51.61 | 52.29 | 00:00:00 | | 2002-05-29 | 3,689,400 | 52.29 | 53.67 | 52.28 | 53.55 | 00:00:00 | | 2002-05-30 | 6,549,400 | 52.50 | 53.73 | 52.49 | 53.48 | 00:00:00 | | 2002-05-31 | 3,549,800 | 53.58 | 54.20 | 53.51 | 53.70 | 00:00:00 | | 2002-06-03 | 2,712,500 | 53.85 | 54.00 | 52.79 | 52.80 | 00:00:00 | | 2002-06-04 | 2,588,900 | 52.80 | 53.00 | 51.80 | 52.27 | 00:00:00 | | 2002-06-05 | 2,415,600 | 52.52 | 52.70 | 52.02 | 52.08 | 00:00:00 | | 2002-06-06 | 4,614,900 | 52.00 | 52.00 | 50.00 | 50.57 | 00:00:00 | | 2002-06-07 | 3,181,000 | 50.25 | 50.64 | 49.47 | 50.40 | 00:00:00 | | 2002-06-10 | 2,470,500 | 50.65 | 52.00 | 50.55 | 51.40 | 00:00:00 | | 2002-06-11 | 3,742,400 | 51.40 | 51.40 | 48.73 | 48.82 | 00:00:00 | | 2002-06-12 | 7,222,700 | 48.12 | 48.13 | 45.86 | 46.60 | 00:00:00 | | 2002-06-13 | 2,852,900 | 46.20 | 47.07 | 45.78 | 45.99 | 00:00:00 | | 2002-06-14 | 2,768,100 | 45.45 | 46.90 | 45.05 | 46.46 | 00:00:00 | | 2002-06-17 | 2,665,500 | 47.00 | 47.73 | 46.80 | 47.67 | 00:00:00 | | 2002-06-18 | 3,734,700 | 47.63 | 48.94 | 47.00 | 48.65 | 00:00:00 | | 2002-06-19 | 3,213,300 | 48.40 | 49.40 | 48.40 | 48.60 | 00:00:00 | | 2002-06-20 | 2,523,900 | 48.78 | 48.88 | 47.10 | 47.37 | 00:00:00 | | 2002-06-21 | 3,696,600 | 46.57 | 47.20 | 45.56 | 45.87 | 00:00:00 | | 2002-06-24 | 3,263,800 | 46.10 | 46.34 | 44.41 | 45.67 | 00:00:00 | | 2002-06-25 | 2,328,000 | 45.85 | 46.60 | 44.58 | 44.72 | 00:00:00 | | 2002-06-26 | 4,224,500 | 44.50 | 44.60 | 43.40 | 44.09 | 00:00:00 | | 2002-06-27 | 2,015,500 | 44.59 | 45.20 | 44.11 | 45.10 | 00:00:00 | | 2002-06-28 | 3,429,300 | 45.24 | 45.86 | 44.30 | 44.45 | 00:00:00 | | 2002-07-01 | 3,420,900 | 44.63 | 44.80 | 41.90 | 42.81 | 00:00:00 | | 2002-07-02 | 2,717,700 | 42.50 | 42.81 | 41.45 | 41.85 | 00:00:00 | | 2002-07-03 | 3,321,100 | 41.84 | 42.80 | 40.40 | 41.10 | 00:00:00 | | 2002-07-05 | 1,613,800 | 42.10 | 43.25 | 42.00 | 43.24 | 00:00:00 | | 2002-07-08 | 2,323,700 | 42.99 | 43.85 | 42.71 | 42.75 | 00:00:00 | | 2002-07-09 | 3,065,900 | 42.65 | 43.29 | 41.00 | 41.14 | 00:00:00 | | 2002-07-10 | 3,025,800 | 41.50 | 41.50 | 39.25 | 39.47 | 00:00:00 | | 2002-07-11 | 2,844,100 | 39.48 | 40.30 | 38.30 | 39.99 | 00:00:00 | | 2002-07-12 | 3,475,100 | 39.81 | 41.61 | 39.78 | 41.05 | 00:00:00 | | 2002-07-15 | 2,497,900 | 41.05 | 41.50 | 39.25 | 40.96 | 00:00:00 | | 2002-07-16 | 2,650,400 | 40.46 | 42.05 | 40.45 | 41.15 | 00:00:00 | | 2002-07-17 | 4,662,900 | 42.75 | 43.78 | 42.65 | 43.41 | 00:00:00 | | 2002-07-18 | 34,826,200 | 38.70 | 38.70 | 30.01 | 32.00 | 00:00:00 | | 2002-07-19 | 12,566,900 | 31.90 | 32.85 | 31.50 | 31.75 | 00:00:00 | | 2002-07-22 | 4,649,500 | 31.87 | 32.58 | 30.90 | 30.95 | 00:00:00 | | 2002-07-23 | 5,192,800 | 31.15 | 32.50 | 30.99 | 31.88 | 00:00:00 | | 2002-07-24 | 6,625,000 | 31.80 | 35.10 | 31.52 | 34.65 | 00:00:00 | | 2002-07-25 | 4,890,400 | 34.65 | 36.02 | 34.50 | 35.89 | 00:00:00 | | 2002-07-26 | 3,095,800 | 36.30 | 36.70 | 35.85 | 36.58 | 00:00:00 | | 2002-07-29 | 5,367,500 | 37.98 | 39.10 | 37.82 | 38.90 | 00:00:00 | | 2002-07-30 | 3,507,500 | 38.10 | 39.01 | 37.74 | 38.24 | 00:00:00 | | 2002-07-31 | 4,460,700 | 38.49 | 40.18 | 38.05 | 39.91 | 00:00:00 | | 2002-08-01 | 4,244,700 | 39.38 | 39.67 | 37.60 | 38.18 | 00:00:00 | | 2002-08-02 | 3,554,400 | 37.70 | 39.20 | 37.70 | 38.24 | 00:00:00 | | 2002-08-05 | 3,233,600 | 38.90 | 39.00 | 35.70 | 35.75 | 00:00:00 | | 2002-08-06 | 2,640,600 | 36.00 | 37.07 | 35.99 | 36.39 | 00:00:00 | | 2002-08-07 | 3,751,600 | 36.39 | 37.00 | 35.61 | 36.99 | 00:00:00 | | 2002-08-08 | 3,221,700 | 37.39 | 38.17 | 36.98 | 38.16 | 00:00:00 | | 2002-08-09 | 2,482,400 | 38.15 | 38.15 | 36.80 | 37.89 | 00:00:00 | | 2002-08-12 | 2,046,900 | 37.80 | 37.81 | 36.84 | 37.40 | 00:00:00 | | 2002-08-13 | 2,412,500 | 37.40 | 37.40 | 36.48 | 36.49 | 00:00:00 | | 2002-08-14 | 5,730,900 | 36.70 | 36.75 | 34.90 | 35.50 | 00:00:00 | | 2002-08-15 | 5,171,700 | 35.65 | 36.40 | 35.20 | 35.45 | 00:00:00 | | 2002-08-16 | 6,146,400 | 34.25 | 34.37 | 33.89 | 34.00 | 00:00:00 | | 2002-08-19 | 3,913,100 | 33.95 | 36.06 | 33.95 | 35.14 | 00:00:00 | | 2002-08-20 | 2,534,300 | 35.20 | 35.40 | 34.68 | 34.87 | 00:00:00 | | 2002-08-21 | 2,834,400 | 35.30 | 36.02 | 34.80 | 35.99 | 00:00:00 | | 2002-08-22 | 3,173,400 | 36.00 | 36.90 | 35.80 | 36.50 | 00:00:00 | | 2002-08-23 | 1,738,300 | 36.41 | 36.55 | 35.40 | 35.80 | 00:00:00 | | 2002-08-26 | 3,726,100 | 36.00 | 37.58 | 35.95 | 37.04 | 00:00:00 | | 2002-08-27 | 4,386,900 | 37.14 | 37.88 | 36.71 | 37.67 | 00:00:00 | | 2002-08-28 | 2,478,400 | 37.30 | 37.52 | 36.90 | 37.34 | 00:00:00 | | 2002-08-29 | 2,533,800 | 37.14 | 37.25 | 36.85 | 37.07 | 00:00:00 | | 2002-08-30 | 2,637,300 | 37.07 | 37.56 | 36.00 | 36.29 | 00:00:00 | | 2002-09-03 | 2,613,900 | 35.79 | 36.00 | 35.00 | 35.09 | 00:00:00 | | 2002-09-04 | 1,904,100 | 35.10 | 35.92 | 35.00 | 35.85 | 00:00:00 | | 2002-09-05 | 2,843,300 | 35.85 | 35.85 | 34.80 | 35.60 | 00:00:00 | | 2002-09-06 | 2,093,500 | 35.95 | 36.09 | 35.14 | 35.20 | 00:00:00 | | 2002-09-09 | 3,122,200 | 35.05 | 35.50 | 34.88 | 35.33 | 00:00:00 | | 2002-09-10 | 3,786,600 | 35.20 | 35.39 | 35.00 | 35.25 | 00:00:00 | | 2002-09-11 | 4,594,400 | 35.30 | 35.40 | 34.90 | 34.90 | 00:00:00 | | 2002-09-12 | 6,690,400 | 34.77 | 34.78 | 32.50 | 32.59 | 00:00:00 | | 2002-09-13 | 11,614,000 | 30.00 | 32.63 | 29.50 | 32.44 | 00:00:00 | | 2002-09-16 | 2,877,900 | 32.44 | 33.50 | 32.25 | 33.40 | 00:00:00 | | 2002-09-17 | 2,754,300 | 33.50 | 33.65 | 32.25 | 32.33 | 00:00:00 | | 2002-09-18 | 3,375,100 | 32.32 | 33.76 | 32.05 | 33.00 | 00:00:00 | | 2002-09-19 | 2,676,300 | 32.75 | 33.00 | 32.65 | 32.84 | 00:00:00 | | 2002-09-20 | 3,976,000 | 32.84 | 32.86 | 32.25 | 32.29 | 00:00:00 | | 2002-09-23 | 3,850,000 | 31.90 | 32.10 | 30.83 | 31.02 | 00:00:00 | | 2002-09-24 | 4,037,800 | 31.02 | 31.65 | 30.75 | 31.33 | 00:00:00 | | 2002-09-25 | 3,139,800 | 32.33 | 32.99 | 31.51 | 32.56 | 00:00:00 | | 2002-09-26 | 2,702,500 | 32.50 | 33.09 | 31.99 | 33.09 | 00:00:00 | | 2002-09-27 | 3,387,600 | 32.46 | 32.48 | 31.32 | 31.41 | 00:00:00 | | 2002-09-30 | 4,972,100 | 31.42 | 31.49 | 30.31 | 30.55 | 00:00:00 | | 2002-10-01 | 5,493,600 | 30.75 | 30.77 | 29.11 | 29.62 | 00:00:00 | | 2002-10-02 | 15,497,300 | 29.40 | 29.50 | 26.15 | 26.38 | 00:00:00 | | 2002-10-03 | 18,145,500 | 26.25 | 28.30 | 24.58 | 27.10 | 00:00:00 | | 2002-10-04 | 6,861,700 | 27.45 | 27.60 | 26.11 | 26.89 | 00:00:00 | | 2002-10-07 | 5,961,900 | 28.00 | 28.10 | 27.40 | 27.92 | 00:00:00 | | 2002-10-08 | 6,241,400 | 28.14 | 28.50 | 27.90 | 28.46 | 00:00:00 | | 2002-10-09 | 4,307,300 | 28.06 | 28.47 | 27.85 | 28.27 | 00:00:00 | | 2002-10-10 | 4,546,400 | 28.02 | 28.75 | 27.60 | 28.50 | 00:00:00 | | 2002-10-11 | 2,710,700 | 29.00 | 29.23 | 28.41 | 28.65 | 00:00:00 | | 2002-10-14 | 2,308,200 | 28.65 | 29.48 | 28.65 | 29.34 | 00:00:00 | | 2002-10-15 | 3,516,400 | 29.70 | 30.20 | 29.34 | 30.01 | 00:00:00 | | 2002-10-16 | 3,783,800 | 29.80 | 30.50 | 28.78 | 29.26 | 00:00:00 | | 2002-10-17 | 15,091,300 | 29.80 | 30.50 | 25.00 | 26.75 | 00:00:00 | | 2002-10-18 | 7,493,500 | 26.00 | 27.91 | 26.00 | 27.84 | 00:00:00 | | 2002-10-21 | 5,536,700 | 27.59 | 28.62 | 27.35 | 28.40 | 00:00:00 | | 2002-10-22 | 4,345,100 | 28.00 | 28.55 | 28.00 | 28.30 | 00:00:00 | | 2002-10-23 | 4,411,100 | 28.05 | 28.05 | 27.00 | 27.55 | 00:00:00 | | 2002-10-24 | 5,696,700 | 27.41 | 27.54 | 26.19 | 26.44 | 00:00:00 | | 2002-10-25 | 2,849,900 | 26.84 | 27.37 | 26.40 | 27.20 | 00:00:00 | | 2002-10-28 | 3,431,000 | 27.65 | 27.87 | 27.39 | 27.72 | 00:00:00 | | 2002-10-29 | 4,511,500 | 27.71 | 27.80 | 26.39 | 26.75 | 00:00:00 | | 2002-10-30 | 10,773,200 | 25.53 | 25.62 | 24.07 | 25.12 | 00:00:00 | | 2002-10-31 | 4,817,300 | 25.37 | 25.54 | 24.95 | 25.02 | 00:00:00 | | 2002-11-01 | 6,995,300 | 25.38 | 25.38 | 24.07 | 24.22 | 00:00:00 | | 2002-11-04 | 7,643,500 | 24.55 | 25.36 | 24.46 | 25.15 | 00:00:00 | | 2002-11-05 | 9,174,500 | 25.15 | 25.50 | 25.00 | 25.15 | 00:00:00 | | 2002-11-06 | 10,716,900 | 25.24 | 25.77 | 25.14 | 25.69 | 00:00:00 | | 2002-11-07 | 6,046,000 | 25.75 | 25.85 | 25.47 | 25.75 | 00:00:00 | | 2002-11-08 | 6,020,400 | 25.87 | 26.63 | 25.70 | 26.41 | 00:00:00 | | 2002-11-11 | 4,525,300 | 26.30 | 26.72 | 26.02 | 26.35 | 00:00:00 | | 2002-11-12 | 7,540,900 | 26.36 | 28.28 | 26.15 | 27.98 | 00:00:00 | | 2002-11-13 | 8,602,400 | 27.91 | 29.70 | 27.61 | 28.86 | 00:00:00 | | 2002-11-14 | 3,593,800 | 29.25 | 29.98 | 28.95 | 29.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
