• SPX
  • $5,505.00
  • -0.71 %
  • -$39.59
  • DJI
  • $40,287.53
  • -0.93 %
  • -$377.49
  • N225
  • $40,063.79
  • -0.16 %
  • -$62.56
  • FTSE
  • $8,155.72
  • -0.6 %
  • -$49.17
  • IXIC
  • $17,726.94
  • -0.81 %
  • -$144.28

Baxter International Inc. (BAX) Charts

NYSE Currency in USD Disclaimer

$35.35

-$0.33(-0.93%)

$35.17
$35.87
  • 5 DAY PERFORMANCE

    +0.08%
  • 1 MONTH PERFORMANCE

    +4.80%
  • 3 MONTH PERFORMANCE

    -10.44%
  • 6 MONTH PERFORMANCE

    -8.42%
  • YEAR-TO-DATE PERFORMANCE

    -8.56%
  • 1 YEAR PERFORMANCE

    -26.12%

Baxter International Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/19/2024 $35.87 $35.35   (-1.45%) $35.87 $35.17 3.12 M $17.95 B
07/18/2024 $35.52 $35.68   (0.45%) $36.37 $35.48 5.91 M $18.13 B
07/17/2024 $35.62 $35.68   (0.17%) $36.37 $35.46 6.07 M $18.13 B
07/16/2024 $34.10 $35.54   (4.22%) $35.57 $33.88 11.15 M $18.05 B
07/15/2024 $34.20 $33.97   (-0.67%) $34.90 $33.94 3.65 M $17.26 B
07/12/2024 $35.26 $35.32   (0.17%) $35.54 $35.02 3.67 M $17.94 B
07/11/2024 $34.48 $35.22   (2.15%) $35.39 $34.48 4.24 M $17.89 B
07/10/2024 $33.90 $34.25   (1.03%) $34.30 $33.67 2.99 M $17.40 B
07/09/2024 $33.79 $34.01   (0.65%) $34.11 $33.38 4.69 M $17.28 B
07/08/2024 $34.77 $33.61   (-3.34%) $34.87 $33.41 7.36 M $17.07 B
07/05/2024 $33.28 $34.91   (4.9%) $35.20 $32.80 11.29 M $17.73 B
07/03/2024 $32.90 $33.16   (0.79%) $33.21 $32.73 1.99 M $16.85 B
07/02/2024 $33.10 $32.85   (-0.76%) $33.28 $32.69 3.93 M $16.69 B
07/01/2024 $33.50 $33.06   (-1.31%) $34.18 $33.06 4.47 M $16.79 B
06/28/2024 $33.66 $33.45   (-0.62%) $33.75 $33.10 7.32 M $16.99 B
06/27/2024 $33.90 $33.52   (-1.12%) $33.90 $33.42 3.63 M $17.03 B
06/26/2024 $33.66 $33.90   (0.71%) $33.97 $33.47 3.28 M $17.22 B
06/25/2024 $34.08 $33.96   (-0.35%) $34.22 $33.84 3.69 M $17.25 B
06/24/2024 $34.27 $34.19   (-0.23%) $34.37 $33.92 3.77 M $17.37 B
06/21/2024 $34.09 $34.29   (0.59%) $34.36 $33.95 6.95 M $17.42 B
06/20/2024 $33.58 $34.00   (1.25%) $34.24 $33.50 3.96 M $17.27 B
06/18/2024 $34.00 $33.73   (-0.79%) $34.16 $33.67 4.22 M $17.13 B
06/17/2024 $33.51 $33.91   (1.19%) $34.19 $33.46 4.07 M $17.23 B
06/14/2024 $33.56 $33.78   (0.66%) $33.83 $33.41 4.09 M $17.16 B
06/13/2024 $33.15 $33.74   (1.78%) $33.79 $32.91 5.48 M $17.14 B
06/12/2024 $33.16 $33.31   (0.45%) $33.52 $32.90 4.35 M $16.92 B
06/11/2024 $32.84 $32.87   (0.09%) $32.89 $32.48 4.44 M $16.70 B
06/10/2024 $33.08 $32.89   (-0.57%) $33.13 $32.69 4.33 M $16.71 B
06/07/2024 $33.15 $33.16   (0.03%) $33.41 $32.88 5.07 M $16.85 B
06/06/2024 $33.15 $33.32   (0.51%) $33.53 $32.96 4.85 M $16.93 B
06/05/2024 $33.27 $33.19   (-0.24%) $33.27 $32.76 7.12 M $16.86 B
06/04/2024 $34.00 $33.30   (-2.06%) $34.16 $33.24 5.62 M $16.92 B
06/03/2024 $33.90 $34.08   (0.53%) $34.38 $33.71 4.44 M $17.31 B
05/31/2024 $33.23 $34.09   (2.59%) $34.11 $33.20 5.92 M $17.32 B
05/30/2024 $33.00 $33.43   (1.3%) $33.58 $33.00 3.89 M $16.98 B
05/29/2024 $33.70 $33.19   (-1.51%) $33.87 $33.15 4.26 M $16.86 B
05/28/2024 $33.76 $33.85   (0.27%) $34.09 $33.52 3.57 M $17.20 B
05/24/2024 $34.36 $33.90   (-1.34%) $34.39 $33.78 4.98 M $17.22 B
05/23/2024 $34.04 $34.00   (-0.12%) $34.20 $33.58 6.33 M $17.27 B
05/22/2024 $34.38 $34.35   (-0.09%) $34.70 $34.35 2.78 M $17.45 B
05/21/2024 $35.02 $34.45   (-1.63%) $35.10 $34.42 4.96 M $17.50 B
05/20/2024 $35.20 $35.02   (-0.51%) $35.34 $34.92 2.31 M $17.79 B
05/17/2024 $35.18 $35.25   (0.2%) $35.44 $34.88 3.58 M $17.91 B
05/16/2024 $35.48 $35.17   (-0.87%) $35.58 $35.12 5.88 M $17.87 B
05/15/2024 $35.36 $35.43   (0.2%) $35.57 $35.24 4.91 M $18.00 B
05/14/2024 $35.47 $35.24   (-0.65%) $35.76 $34.94 4.47 M $17.90 B
05/13/2024 $35.70 $35.43   (-0.76%) $36.08 $35.39 4.46 M $18.00 B
05/10/2024 $35.62 $35.69   (0.2%) $36.15 $35.55 3.96 M $18.13 B
05/09/2024 $35.75 $35.95   (0.56%) $35.95 $35.57 5.07 M $18.26 B
05/08/2024 $35.99 $35.75   (-0.67%) $36.21 $35.71 5.19 M $18.16 B
05/07/2024 $36.77 $36.12   (-1.77%) $36.81 $35.97 5.72 M $18.35 B
05/06/2024 $37.05 $36.51   (-1.46%) $37.10 $36.28 5.78 M $18.55 B
05/03/2024 $37.23 $36.89   (-0.91%) $37.43 $36.50 6.25 M $18.74 B
05/02/2024 $39.10 $36.91   (-5.6%) $39.15 $36.20 10.81 M $18.75 B
05/01/2024 $40.13 $40.34   (0.52%) $40.70 $39.96 3.36 M $20.49 B
04/30/2024 $40.30 $40.37   (0.17%) $40.71 $40.05 3.47 M $20.51 B
04/29/2024 $40.18 $40.64   (1.14%) $40.96 $40.07 3.26 M $20.65 B
04/26/2024 $40.21 $40.13   (-0.2%) $40.42 $39.97 2.01 M $20.39 B
04/25/2024 $40.75 $40.23   (-1.28%) $40.79 $39.77 3.57 M $20.44 B
04/24/2024 $40.78 $40.93   (0.37%) $41.06 $40.54 2.16 M $20.79 B
04/23/2024 $40.40 $41.02   (1.53%) $41.18 $40.25 2.65 M $20.84 B
04/22/2024 $39.78 $40.40   (1.56%) $40.82 $39.53 3.27 M $20.52 B
04/19/2024 $39.93 $39.47   (-1.15%) $40.08 $39.39 2.81 M $20.05 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Log In


or

Continue with Google Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.