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 |
| Jul 17, 2023 | $46.60 | $46.80 | $46.45 | $46.55 | 3 135 819 |
| Jul 14, 2023 | $46.86 | $47.50 | $46.82 | $46.86 | 4 189 562 |
| Jul 13, 2023 | $46.49 | $46.93 | $46.49 | $46.72 | 3 711 495 |
| Jul 12, 2023 | $46.47 | $46.71 | $46.02 | $46.38 | 3 303 700 |
| Jul 11, 2023 | $45.63 | $46.65 | $45.53 | $46.03 | 3 024 447 |
| Jul 10, 2023 | $45.41 | $45.82 | $45.12 | $45.65 | 3 205 396 |
| Jul 07, 2023 | $45.43 | $45.70 | $45.22 | $45.30 | 3 030 782 |
| Jul 06, 2023 | $44.80 | $45.76 | $44.59 | $45.61 | 5 775 848 |
| Jul 05, 2023 | $44.76 | $45.35 | $44.25 | $45.14 | 3 407 714 |
| Jul 03, 2023 | $45.31 | $45.51 | $44.37 | $44.79 | 2 141 276 |
| Jun 30, 2023 | $45.08 | $45.75 | $44.92 | $45.56 | 3 420 780 |
| Jun 29, 2023 | $44.64 | $44.92 | $43.97 | $44.70 | 4 223 598 |
| Jun 28, 2023 | $45.38 | $45.38 | $44.84 | $45.08 | 3 042 895 |
| Jun 27, 2023 | $44.69 | $45.58 | $44.23 | $45.40 | 4 352 230 |
| Jun 26, 2023 | $44.89 | $45.02 | $43.86 | $44.71 | 3 019 299 |
| Jun 23, 2023 | $45.01 | $45.32 | $44.80 | $45.04 | 12 016 845 |
| Jun 22, 2023 | $45.06 | $45.51 | $44.81 | $45.25 | 4 078 576 |
| Jun 21, 2023 | $44.82 | $44.89 | $43.99 | $44.84 | 2 851 731 |
| Jun 20, 2023 | $44.72 | $45.60 | $44.46 | $44.94 | 5 592 065 |
| Jun 16, 2023 | $45.17 | $45.53 | $44.79 | $45.36 | 7 585 021 |
| Jun 15, 2023 | $43.38 | $44.59 | $43.31 | $44.46 | 3 908 037 |
| Jun 14, 2023 | $43.47 | $43.47 | $43.47 | $43.47 | 0 |
| Jun 13, 2023 | $42.89 | $43.73 | $42.80 | $43.47 | 3 813 962 |
| Jun 12, 2023 | $42.13 | $43.15 | $41.98 | $42.71 | 3 025 557 |
| Jun 09, 2023 | $41.54 | $42.22 | $41.32 | $41.97 | 2 740 659 |
