-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
-6.46% -
3 MONTH PERFORMANCE
+3.43% -
6 MONTH PERFORMANCE
-11.07% -
YEAR-TO-DATE PERFORMANCE
-5.64% -
1 YEAR PERFORMANCE
+11.05%
Baxter International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/23/2024 | $36.44 | $36.47 (0.08%) | $36.68 | $36.23 | 1.80 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 |
| 08/20/2024 | $36.34 | $36.22 (-0.33%) | $36.45 | $35.98 | 2.95 M | $18.47 B |
| 08/19/2024 | $36.12 | $36.46 (0.94%) | $36.49 | $36.10 | 2.48 M | $18.59 B |
| 08/16/2024 | $35.80 | $36.12 (0.89%) | $36.26 | $35.61 | 2.92 M | $18.42 B |
| 08/15/2024 | $35.77 | $35.73 (-0.11%) | $36.10 | $35.58 | 4.30 M | $18.22 B |
| 08/14/2024 | $34.82 | $35.53 (2.04%) | $35.63 | $34.58 | 6.97 M | $18.12 B |
| 08/13/2024 | $35.50 | $34.51 (-2.79%) | $36.18 | $33.85 | 9.72 M | $17.60 B |
| 08/12/2024 | $37.15 | $36.93 (-0.59%) | $37.50 | $36.90 | 2.84 M | $18.83 B |
| 08/09/2024 | $37.40 | $37.15 (-0.67%) | $37.69 | $37.07 | 3.89 M | $18.95 B |
| 08/08/2024 | $36.68 | $37.42 (2.02%) | $37.54 | $36.44 | 3.73 M | $19.08 B |
| 08/07/2024 | $37.52 | $36.59 (-2.48%) | $37.89 | $36.53 | 5.16 M | $18.66 B |
| 08/06/2024 | $34.98 | $36.92 (5.55%) | $37.66 | $33.95 | 11.78 M | $18.83 B |
| 08/05/2024 | $35.26 | $34.64 (-1.76%) | $35.50 | $34.17 | 6.02 M | $17.67 B |
| 08/02/2024 | $35.96 | $35.27 (-1.92%) | $36.06 | $34.91 | 6.03 M | $17.92 B |
| 08/01/2024 | $35.95 | $36.01 (0.17%) | $36.08 | $34.78 | 9.46 M | $18.29 B |
| 07/31/2024 | $35.91 | $35.82 (-0.25%) | $36.34 | $35.72 | 5.26 M | $18.20 B |
| 07/30/2024 | $35.79 | $35.91 (0.34%) | $36.24 | $35.77 | 3.24 M | $18.24 B |
| 07/29/2024 | $35.56 | $36.02 (1.29%) | $36.20 | $35.43 | 3.83 M | $18.30 B |
| 07/26/2024 | $35.35 | $35.51 (0.45%) | $35.86 | $35.10 | 3.47 M | $18.04 B |
| 07/25/2024 | $35.45 | $35.09 (-1.02%) | $36.10 | $35.07 | 3.40 M | $17.83 B |
| 07/24/2024 | $35.43 | $35.49 (0.17%) | $35.62 | $35.13 | 3.98 M | $18.03 B |
| 07/23/2024 | $35.41 | $35.27 (-0.4%) | $35.43 | $35.12 | 4.71 M | $17.92 B |