-
5 DAY PERFORMANCE
+3.22% -
1 MONTH PERFORMANCE
-9.79% -
3 MONTH PERFORMANCE
-8.82% -
6 MONTH PERFORMANCE
-4.24% -
YEAR-TO-DATE PERFORMANCE
-14.67% -
1 YEAR PERFORMANCE
-7.59%
Baxter International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $32.49 | $32.99 (1.54%) | $33.15 | $32.33 | 3.77 M | $16.82 B |
| 11/20/2024 | $32.52 | $32.63 (0.34%) | $32.67 | $31.76 | 6.32 M | $16.64 B |
| 11/19/2024 | $32.71 | $32.52 (-0.58%) | $32.99 | $32.31 | 4.52 M | $16.59 B |
| 11/18/2024 | $31.77 | $33.02 (3.93%) | $33.22 | $31.75 | 7.00 M | $16.84 B |
| 11/15/2024 | $31.75 | $31.96 (0.66%) | $32.25 | $31.60 | 4.85 M | $16.30 B |
| 11/14/2024 | $32.68 | $31.70 (-3%) | $32.68 | $31.61 | 5.66 M | $16.17 B |
| 11/13/2024 | $33.71 | $32.63 (-3.2%) | $33.84 | $32.62 | 5.37 M | $16.64 B |
| 11/12/2024 | $34.22 | $33.83 (-1.14%) | $34.22 | $33.46 | 6.11 M | $17.25 B |
| 11/11/2024 | $35.00 | $34.22 (-2.23%) | $35.00 | $33.87 | 5.64 M | $17.45 B |
| 11/08/2024 | $35.46 | $34.64 (-2.31%) | $35.46 | $33.78 | 6.64 M | $17.67 B |
| 11/07/2024 | $35.70 | $36.04 (0.95%) | $36.12 | $35.12 | 5.61 M | $18.38 B |
| 11/06/2024 | $36.78 | $36.11 (-1.82%) | $36.82 | $35.69 | 3.70 M | $18.42 B |
| 11/05/2024 | $35.70 | $36.10 (1.12%) | $36.10 | $35.30 | 2.62 M | $18.41 B |
| 11/04/2024 | $36.01 | $35.80 (-0.58%) | $36.24 | $35.78 | 2.73 M | $18.26 B |
| 11/01/2024 | $36.00 | $35.87 (-0.36%) | $36.49 | $35.82 | 3.17 M | $18.29 B |
| 10/31/2024 | $35.70 | $35.70 (0%) | $36.02 | $35.59 | 2.72 M | $18.21 B |
| 10/30/2024 | $35.80 | $35.86 (0.17%) | $36.19 | $35.71 | 2.67 M | $18.29 B |
| 10/29/2024 | $35.95 | $35.99 (0.11%) | $36.35 | $35.90 | 2.52 M | $18.35 B |
| 10/28/2024 | $36.23 | $36.01 (-0.61%) | $36.47 | $35.99 | 1.89 M | $18.37 B |
| 10/25/2024 | $36.60 | $35.97 (-1.72%) | $36.78 | $35.84 | 2.17 M | $18.34 B |
| 10/24/2024 | $36.71 | $36.73 (0.05%) | $37.10 | $36.48 | 2.77 M | $18.73 B |
| 10/23/2024 | $36.44 | $36.47 (0.08%) | $36.68 | $36.23 | 1.82 M | $18.60 B |
| 10/22/2024 | $36.62 | $36.59 (-0.08%) | $36.75 | $36.23 | 1.83 M | $18.66 B |
| 10/21/2024 | $36.79 | $36.57 (-0.6%) | $36.85 | $36.43 | 1.59 M | $18.65 B |
| 10/18/2024 | $36.90 | $36.86 (-0.11%) | $36.99 | $36.60 | 1.98 M | $18.80 B |
| 10/17/2024 | $36.52 | $36.65 (0.36%) | $37.00 | $36.01 | 3.87 M | $18.69 B |
| 10/16/2024 | $36.77 | $36.76 (-0.03%) | $37.16 | $36.65 | 2.83 M | $18.75 B |
| 10/15/2024 | $36.92 | $36.65 (-0.73%) | $37.54 | $36.59 | 3.93 M | $18.69 B |
| 10/14/2024 | $36.59 | $36.91 (0.87%) | $36.98 | $36.31 | 2.05 M | $18.82 B |
| 10/11/2024 | $37.14 | $36.54 (-1.62%) | $37.37 | $36.49 | 3.29 M | $18.64 B |
| 10/10/2024 | $37.78 | $37.03 (-1.99%) | $38.04 | $36.91 | 3.76 M | $18.89 B |
| 10/09/2024 | $36.86 | $37.84 (2.66%) | $38.28 | $36.85 | 4.76 M | $19.30 B |
| 10/08/2024 | $35.96 | $37.12 (3.23%) | $37.39 | $35.94 | 5.03 M | $18.93 B |
| 10/07/2024 | $36.02 | $35.77 (-0.69%) | $36.33 | $35.59 | 3.85 M | $18.24 B |
| 10/04/2024 | $35.25 | $36.32 (3.04%) | $36.37 | $34.94 | 5.15 M | $18.52 B |
| 10/03/2024 | $35.91 | $35.08 (-2.31%) | $36.05 | $34.94 | 4.14 M | $17.89 B |
| 10/02/2024 | $36.85 | $35.97 (-2.39%) | $36.85 | $35.86 | 6.46 M | $18.34 B |
| 10/01/2024 | $38.01 | $36.91 (-2.89%) | $38.09 | $36.70 | 4.32 M | $18.82 B |
| 09/30/2024 | $37.75 | $37.97 (0.58%) | $38.13 | $37.32 | 4.87 M | $19.36 B |
| 09/27/2024 | $38.97 | $38.91 (-0.15%) | $39.57 | $38.60 | 2.66 M | $19.84 B |
| 09/26/2024 | $38.43 | $38.71 (0.73%) | $38.81 | $38.42 | 2.56 M | $19.74 B |
| 09/25/2024 | $39.17 | $38.34 (-2.12%) | $39.17 | $37.92 | 3.65 M | $19.55 B |
| 09/24/2024 | $38.95 | $38.98 (0.08%) | $39.22 | $38.85 | 1.75 M | $19.88 B |
| 09/23/2024 | $38.71 | $39.00 (0.75%) | $39.23 | $38.26 | 3.28 M | $19.89 B |
| 09/20/2024 | $38.50 | $38.49 (-0.03%) | $38.80 | $38.27 | 5.22 M | $19.63 B |
| 09/19/2024 | $39.68 | $38.76 (-2.32%) | $39.71 | $38.62 | 3.34 M | $19.77 B |
| 09/18/2024 | $39.75 | $39.37 (-0.96%) | $40.05 | $39.20 | 3.10 M | $20.08 B |
| 09/17/2024 | $40.16 | $39.81 (-0.87%) | $40.49 | $39.66 | 2.20 M | $20.30 B |
| 09/16/2024 | $39.88 | $40.26 (0.95%) | $40.31 | $39.71 | 2.62 M | $20.53 B |
| 09/13/2024 | $39.50 | $39.72 (0.56%) | $40.06 | $39.47 | 3.24 M | $20.26 B |
| 09/12/2024 | $39.19 | $39.38 (0.48%) | $39.40 | $38.54 | 2.88 M | $20.08 B |
| 09/11/2024 | $39.03 | $39.27 (0.61%) | $39.35 | $38.49 | 3.65 M | $20.03 B |
| 09/10/2024 | $39.23 | $39.21 (-0.05%) | $39.42 | $38.90 | 4.58 M | $20.00 B |
| 09/09/2024 | $39.05 | $39.23 (0.46%) | $39.72 | $38.60 | 3.39 M | $20.01 B |
| 09/06/2024 | $38.82 | $38.96 (0.36%) | $39.48 | $38.41 | 6.15 M | $19.87 B |
| 09/05/2024 | $37.57 | $38.82 (3.33%) | $39.01 | $37.13 | 6.38 M | $19.80 B |
| 09/04/2024 | $37.60 | $37.53 (-0.19%) | $38.34 | $37.38 | 2.64 M | $19.14 B |
| 09/03/2024 | $37.83 | $37.85 (0.05%) | $38.40 | $37.72 | 3.26 M | $19.30 B |
| 08/30/2024 | $37.96 | $37.94 (-0.05%) | $38.47 | $37.74 | 4.25 M | $19.35 B |
| 08/29/2024 | $38.05 | $38.16 (0.29%) | $38.41 | $37.61 | 2.35 M | $19.46 B |
| 08/28/2024 | $37.94 | $37.82 (-0.32%) | $38.10 | $37.44 | 2.34 M | $19.29 B |
| 08/27/2024 | $37.94 | $37.91 (-0.08%) | $38.12 | $37.81 | 2.62 M | $19.33 B |
| 08/26/2024 | $37.62 | $37.93 (0.82%) | $38.39 | $37.45 | 2.40 M | $19.34 B |
| 08/23/2024 | $36.66 | $37.54 (2.4%) | $37.59 | $36.55 | 2.70 M | $19.15 B |
| 08/22/2024 | $36.39 | $36.49 (0.27%) | $36.73 | $36.28 | 3.39 M | $18.61 B |
| 08/21/2024 | $36.36 | $36.18 (-0.5%) | $36.50 | $36.04 | 2.58 M | $18.45 B |