NYSE:BAX
Baxter International Inc Stock Price (Quote)
$40.34
-0.0300 (-0.0743%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.29 | $43.99 | Wednesday, 1st May 2024 BAX stock ended at $40.34. This is 0.0743% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.85% from a day low at $39.96 to a day high of $40.70. |
| 90 days | $38.11 | $44.01 | |
| 52 weeks | $31.01 | $50.21 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $42.25 | $42.38 | $40.64 | $41.34 | 4 934 606 |
| Jun 07, 2023 | $41.18 | $42.22 | $40.94 | $42.14 | 4 575 414 |
| Jun 06, 2023 | $41.50 | $41.53 | $40.84 | $40.96 | 2 632 194 |
| Jun 05, 2023 | $41.42 | $41.74 | $41.11 | $41.65 | 2 056 202 |
| Jun 02, 2023 | $41.64 | $41.71 | $40.82 | $41.33 | 3 646 842 |
| Jun 01, 2023 | $40.57 | $41.33 | $40.22 | $41.23 | 3 400 031 |
| May 31, 2023 | $40.21 | $40.95 | $39.92 | $40.72 | 10 724 750 |
| May 30, 2023 | $41.11 | $41.11 | $40.23 | $40.33 | 9 374 611 |
| May 26, 2023 | $41.20 | $41.59 | $40.89 | $41.29 | 2 349 410 |
| May 25, 2023 | $41.53 | $41.63 | $41.01 | $41.34 | 3 463 448 |
| May 24, 2023 | $42.31 | $42.40 | $41.81 | $42.12 | 3 127 071 |
| May 23, 2023 | $42.60 | $43.25 | $42.17 | $42.50 | 3 510 410 |
| May 22, 2023 | $42.99 | $43.29 | $42.43 | $42.58 | 2 862 132 |
| May 19, 2023 | $43.25 | $43.36 | $42.75 | $42.99 | 2 583 996 |
| May 18, 2023 | $42.59 | $43.08 | $42.48 | $43.03 | 2 830 470 |
| May 17, 2023 | $42.99 | $43.23 | $42.50 | $42.78 | 3 459 624 |
| May 16, 2023 | $42.63 | $43.68 | $42.59 | $43.01 | 4 597 595 |
| May 15, 2023 | $42.57 | $43.14 | $42.23 | $42.82 | 3 725 230 |
| May 12, 2023 | $43.43 | $43.50 | $42.28 | $42.47 | 4 991 700 |
| May 11, 2023 | $43.81 | $43.87 | $43.05 | $43.38 | 7 791 256 |
| May 10, 2023 | $43.32 | $44.18 | $43.10 | $43.84 | 6 684 620 |
| May 09, 2023 | $44.86 | $44.99 | $42.44 | $43.08 | 8 794 890 |
| May 08, 2023 | $46.50 | $47.26 | $44.83 | $45.61 | 7 206 504 |
| May 05, 2023 | $45.54 | $46.17 | $45.31 | $46.05 | 3 290 051 |
| May 04, 2023 | $46.13 | $46.36 | $45.22 | $45.29 | 4 154 244 |
