|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,593,800 | 29.25 | 29.98 | 28.95 | 29.98 | 00:00:00 | | 2002-11-15 | 4,496,200 | 29.98 | 30.20 | 29.61 | 30.06 | 00:00:00 | | 2002-11-18 | 3,685,700 | 30.06 | 30.75 | 29.83 | 30.25 | 00:00:00 | | 2002-11-19 | 3,233,500 | 30.17 | 31.00 | 29.75 | 30.65 | 00:00:00 | | 2002-11-20 | 6,724,800 | 30.57 | 30.57 | 29.00 | 29.80 | 00:00:00 | | 2002-11-21 | 5,669,300 | 29.95 | 30.80 | 29.87 | 30.60 | 00:00:00 | | 2002-11-22 | 4,818,900 | 30.75 | 31.79 | 30.71 | 31.27 | 00:00:00 | | 2002-11-25 | 4,794,400 | 31.27 | 31.90 | 31.00 | 31.29 | 00:00:00 | | 2002-11-26 | 3,723,500 | 31.40 | 31.70 | 31.12 | 31.45 | 00:00:00 | | 2002-11-27 | 5,117,900 | 31.45 | 31.56 | 29.60 | 30.52 | 00:00:00 | | 2002-11-29 | 2,260,700 | 30.85 | 32.39 | 30.80 | 31.99 | 00:00:00 | | 2002-12-02 | 2,993,400 | 32.40 | 32.40 | 30.90 | 31.47 | 00:00:00 | | 2002-12-03 | 2,979,400 | 32.25 | 32.50 | 31.30 | 31.71 | 00:00:00 | | 2002-12-04 | 3,234,500 | 31.46 | 32.50 | 31.03 | 32.09 | 00:00:00 | | 2002-12-05 | 2,974,700 | 32.11 | 32.17 | 31.45 | 31.70 | 00:00:00 | | 2002-12-06 | 3,278,500 | 31.50 | 32.04 | 31.25 | 32.00 | 00:00:00 | | 2002-12-09 | 3,992,500 | 31.90 | 33.03 | 31.80 | 32.06 | 00:00:00 | | 2002-12-10 | 4,668,100 | 32.15 | 32.15 | 31.05 | 31.30 | 00:00:00 | | 2002-12-11 | 15,827,900 | 29.75 | 30.05 | 28.75 | 28.78 | 00:00:00 | | 2002-12-12 | 24,917,900 | 28.85 | 29.34 | 28.60 | 29.05 | 00:00:00 | | 2002-12-13 | 5,273,900 | 28.90 | 29.28 | 28.79 | 29.05 | 00:00:00 | | 2002-12-16 | 5,001,700 | 29.28 | 29.66 | 28.99 | 29.65 | 00:00:00 | | 2002-12-17 | 4,288,500 | 29.68 | 29.80 | 29.21 | 29.49 | 00:00:00 | | 2002-12-18 | 3,870,000 | 29.36 | 29.50 | 28.95 | 29.24 | 00:00:00 | | 2002-12-19 | 3,755,000 | 29.20 | 29.24 | 28.57 | 28.70 | 00:00:00 | | 2002-12-20 | 5,917,700 | 28.62 | 28.83 | 28.01 | 28.25 | 00:00:00 | | 2002-12-23 | 3,616,200 | 28.17 | 28.23 | 27.81 | 28.07 | 00:00:00 | | 2002-12-24 | 1,126,300 | 28.05 | 28.45 | 27.95 | 28.25 | 00:00:00 | | 2002-12-26 | 1,544,700 | 28.20 | 28.42 | 27.76 | 27.90 | 00:00:00 | | 2002-12-27 | 1,690,200 | 28.05 | 28.20 | 27.65 | 27.65 | 00:00:00 | | 2002-12-30 | 2,296,500 | 27.70 | 28.03 | 27.31 | 27.83 | 00:00:00 | | 2002-12-31 | 2,430,700 | 27.68 | 28.16 | 27.51 | 28.00 | 00:00:00 | | 2003-01-02 | 3,124,800 | 28.34 | 28.72 | 28.08 | 28.69 | 00:00:00 | | 2003-01-03 | 2,523,400 | 28.69 | 28.79 | 28.34 | 28.55 | 00:00:00 | | 2003-01-06 | 4,200,500 | 28.60 | 29.55 | 28.50 | 29.30 | 00:00:00 | | 2003-01-07 | 2,803,700 | 29.58 | 29.63 | 28.83 | 28.95 | 00:00:00 | | 2003-01-08 | 2,883,400 | 28.90 | 29.46 | 28.60 | 29.04 | 00:00:00 | | 2003-01-09 | 7,378,900 | 29.20 | 30.38 | 29.20 | 30.30 | 00:00:00 | | 2003-01-10 | 6,139,700 | 30.30 | 30.67 | 29.96 | 30.40 | 00:00:00 | | 2003-01-13 | 4,905,000 | 30.80 | 31.30 | 30.76 | 31.03 | 00:00:00 | | 2003-01-14 | 3,071,200 | 31.03 | 31.32 | 30.97 | 31.20 | 00:00:00 | | 2003-01-15 | 5,906,900 | 30.95 | 30.96 | 30.10 | 30.44 | 00:00:00 | | 2003-01-16 | 3,240,500 | 30.60 | 30.80 | 30.35 | 30.66 | 00:00:00 | | 2003-01-17 | 2,807,300 | 30.16 | 30.57 | 30.16 | 30.35 | 00:00:00 | | 2003-01-21 | 2,443,600 | 30.70 | 31.01 | 30.23 | 30.23 | 00:00:00 | | 2003-01-22 | 6,065,900 | 29.90 | 30.09 | 28.92 | 29.55 | 00:00:00 | | 2003-01-23 | 3,276,200 | 29.55 | 29.89 | 29.08 | 29.25 | 00:00:00 | | 2003-01-24 | 2,749,400 | 29.26 | 29.32 | 28.48 | 28.80 | 00:00:00 | | 2003-01-27 | 2,415,000 | 28.21 | 28.86 | 28.16 | 28.49 | 00:00:00 | | 2003-01-28 | 2,384,800 | 28.56 | 29.01 | 28.46 | 28.95 | 00:00:00 | | 2003-01-29 | 3,262,100 | 29.50 | 29.50 | 28.15 | 28.66 | 00:00:00 | | 2003-01-30 | 3,253,000 | 28.41 | 28.46 | 27.87 | 28.05 | 00:00:00 | | 2003-01-31 | 4,179,100 | 27.90 | 28.35 | 27.85 | 28.18 | 00:00:00 | | 2003-02-03 | 3,388,000 | 28.35 | 28.50 | 28.10 | 28.31 | 00:00:00 | | 2003-02-04 | 2,745,400 | 28.30 | 28.30 | 27.83 | 28.20 | 00:00:00 | | 2003-02-05 | 4,139,500 | 28.10 | 28.35 | 27.56 | 27.98 | 00:00:00 | | 2003-02-06 | 2,875,700 | 27.99 | 28.10 | 27.73 | 28.01 | 00:00:00 | | 2003-02-07 | 3,963,600 | 28.01 | 28.10 | 27.25 | 27.50 | 00:00:00 | | 2003-02-10 | 6,242,200 | 27.16 | 27.16 | 26.45 | 26.86 | 00:00:00 | | 2003-02-11 | 3,851,800 | 26.97 | 26.97 | 26.53 | 26.70 | 00:00:00 | | 2003-02-12 | 2,569,200 | 26.64 | 26.80 | 26.13 | 26.24 | 00:00:00 | | 2003-02-13 | 3,583,800 | 26.24 | 26.25 | 25.35 | 26.05 | 00:00:00 | | 2003-02-14 | 3,433,500 | 26.13 | 27.09 | 25.92 | 27.09 | 00:00:00 | | 2003-02-18 | 2,757,000 | 27.09 | 27.88 | 27.09 | 27.82 | 00:00:00 | | 2003-02-19 | 1,868,200 | 27.82 | 27.83 | 27.30 | 27.50 | 00:00:00 | | 2003-02-20 | 1,593,800 | 27.70 | 27.90 | 27.37 | 27.40 | 00:00:00 | | 2003-02-21 | 2,531,800 | 27.41 | 28.23 | 27.24 | 28.09 | 00:00:00 | | 2003-02-24 | 2,606,500 | 27.84 | 27.99 | 27.37 | 27.61 | 00:00:00 | | 2003-02-25 | 2,676,500 | 27.36 | 28.16 | 26.99 | 28.09 | 00:00:00 | | 2003-02-26 | 2,736,500 | 28.10 | 28.21 | 27.83 | 28.15 | 00:00:00 | | 2003-02-27 | 2,672,500 | 28.18 | 28.47 | 27.92 | 28.28 | 00:00:00 | | 2003-02-28 | 2,296,100 | 28.28 | 28.41 | 28.00 | 28.39 | 00:00:00 | | 2003-03-03 | 3,505,200 | 29.50 | 29.50 | 28.30 | 28.57 | 00:00:00 | | 2003-03-04 | 3,202,300 | 28.50 | 29.03 | 28.50 | 28.62 | 00:00:00 | | 2003-03-05 | 2,296,800 | 28.62 | 28.95 | 28.43 | 28.77 | 00:00:00 | | 2003-03-06 | 3,159,600 | 28.47 | 28.82 | 28.25 | 28.64 | 00:00:00 | | 2003-03-07 | 2,276,700 | 28.27 | 28.75 | 28.24 | 28.70 | 00:00:00 | | 2003-03-10 | 3,657,500 | 28.70 | 28.84 | 28.13 | 28.25 | 00:00:00 | | 2003-03-11 | 2,488,300 | 28.29 | 28.41 | 27.63 | 27.75 | 00:00:00 | | 2003-03-12 | 3,348,900 | 27.51 | 27.74 | 26.71 | 27.27 | 00:00:00 | | 2003-03-13 | 36,116,600 | 23.05 | 23.99 | 20.60 | 21.60 | 00:00:00 | | 2003-03-14 | 22,657,900 | 21.61 | 21.70 | 19.34 | 19.65 | 00:00:00 | | 2003-03-17 | 14,945,700 | 19.95 | 20.24 | 19.36 | 20.20 | 00:00:00 | | 2003-03-18 | 9,004,900 | 20.25 | 20.62 | 20.20 | 20.43 | 00:00:00 | | 2003-03-19 | 8,241,800 | 20.49 | 21.01 | 20.45 | 21.00 | 00:00:00 | | 2003-03-20 | 5,196,900 | 20.80 | 20.83 | 20.37 | 20.61 | 00:00:00 | | 2003-03-21 | 9,398,100 | 20.86 | 20.86 | 19.80 | 20.47 | 00:00:00 | | 2003-03-24 | 6,072,200 | 20.10 | 20.25 | 19.12 | 19.46 | 00:00:00 | | 2003-03-25 | 6,899,200 | 19.46 | 20.15 | 19.15 | 19.60 | 00:00:00 | | 2003-03-26 | 5,132,000 | 19.68 | 19.82 | 19.27 | 19.54 | 00:00:00 | | 2003-03-27 | 3,278,900 | 19.46 | 19.74 | 19.31 | 19.55 | 00:00:00 | | 2003-03-28 | 4,784,200 | 19.45 | 19.56 | 19.00 | 19.16 | 00:00:00 | | 2003-03-31 | 5,531,600 | 19.11 | 19.11 | 18.54 | 18.64 | 00:00:00 | | 2003-04-01 | 7,903,100 | 18.72 | 18.95 | 18.18 | 18.56 | 00:00:00 | | 2003-04-02 | 6,181,700 | 19.19 | 19.50 | 18.95 | 19.19 | 00:00:00 | | 2003-04-03 | 4,425,900 | 19.40 | 19.48 | 18.84 | 18.97 | 00:00:00 | | 2003-04-04 | 3,779,500 | 19.07 | 19.25 | 18.45 | 18.65 | 00:00:00 | | 2003-04-07 | 6,524,300 | 18.75 | 19.72 | 18.75 | 18.78 | 00:00:00 | | 2003-04-08 | 4,942,100 | 18.88 | 19.19 | 18.78 | 18.97 | 00:00:00 | | 2003-04-09 | 4,925,100 | 19.09 | 19.33 | 18.95 | 19.10 | 00:00:00 | | 2003-04-10 | 3,775,000 | 19.12 | 19.36 | 19.11 | 19.26 | 00:00:00 | | 2003-04-11 | 6,341,300 | 19.41 | 20.05 | 19.25 | 19.74 | 00:00:00 | | 2003-04-14 | 4,365,500 | 19.77 | 20.06 | 19.57 | 20.00 | 00:00:00 | | 2003-04-15 | 8,354,500 | 20.00 | 20.42 | 19.90 | 20.10 | 00:00:00 | | 2003-04-16 | 9,198,300 | 20.09 | 20.11 | 19.15 | 19.15 | 00:00:00 | | 2003-04-17 | 7,376,400 | 19.10 | 19.47 | 18.95 | 19.37 | 00:00:00 | | 2003-04-21 | 4,389,400 | 19.58 | 19.71 | 19.13 | 19.61 | 00:00:00 | | 2003-04-22 | 7,158,200 | 19.50 | 20.35 | 19.39 | 20.21 | 00:00:00 | | 2003-04-23 | 9,067,500 | 20.30 | 21.50 | 20.27 | 21.42 | 00:00:00 | | 2003-04-24 | 6,999,000 | 21.42 | 22.05 | 21.03 | 21.72 | 00:00:00 | | 2003-04-25 | 4,987,800 | 21.78 | 21.95 | 21.56 | 21.57 | 00:00:00 | | 2003-04-28 | 3,983,300 | 21.70 | 22.69 | 21.70 | 22.33 | 00:00:00 | | 2003-04-29 | 4,670,900 | 22.26 | 22.45 | 21.97 | 22.16 | 00:00:00 | | 2003-04-30 | 8,710,600 | 22.17 | 23.35 | 22.10 | 23.00 | 00:00:00 | | 2003-05-01 | 4,249,400 | 22.99 | 23.51 | 22.61 | 23.11 | 00:00:00 | | 2003-05-02 | 3,581,100 | 23.03 | 23.64 | 22.75 | 23.44 | 00:00:00 | | 2003-05-05 | 4,096,800 | 23.48 | 23.53 | 22.87 | 23.23 | 00:00:00 | | 2003-05-06 | 4,993,900 | 23.10 | 23.20 | 22.85 | 22.94 | 00:00:00 | | 2003-05-07 | 4,631,500 | 22.95 | 23.17 | 22.85 | 22.93 | 00:00:00 | | 2003-05-08 | 4,615,900 | 22.87 | 22.97 | 22.40 | 22.50 | 00:00:00 | | 2003-05-09 | 4,825,000 | 22.52 | 22.76 | 22.39 | 22.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
