BAX - BAXTER INTERNATIONAL INC
Close
29.145
0.005 0.017%
Share volume: 84,791
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$29.14
0.00
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $29.00 | $29.00 | $29.44 | $29.44 | $28.80 | $28.80 | $29.30 | $29.30 | 2,534,263 | $2,480,685.00 |
| 12/24/2024 | $29.01 | $29.01 | $29.17 | $29.17 | $28.87 | $28.87 | $29.08 | $29.08 | 1,577,900 | $1,575,981.00 |
| 12/23/2024 | $29.30 | $29.30 | $29.54 | $29.54 | $28.75 | $28.75 | $29.18 | $29.18 | 4,988,485 | $4,988,485.00 |
| 12/20/2024 | $29.34 | $29.34 | $29.99 | $29.99 | $29.17 | $29.17 | $29.50 | $29.50 | 12,194,866 | $11,320,592.00 |
| 12/19/2024 | $28.72 | $28.72 | $29.41 | $29.41 | $28.62 | $28.62 | $28.90 | $28.90 | 8,152,270 | $8,152,270.00 |
| 12/18/2024 | $29.59 | $29.59 | $29.71 | $29.71 | $28.90 | $28.90 | $28.91 | $28.91 | 4,872,260 | $4,872,260.00 |
| 12/17/2024 | $29.17 | $29.17 | $30.29 | $30.29 | $29.15 | $29.15 | $29.64 | $29.64 | 4,614,312 | $4,614,312.00 |
| 12/16/2024 | $30.02 | $30.02 | $30.15 | $30.15 | $29.30 | $29.30 | $29.42 | $29.42 | 6,759,285 | $6,759,285.00 |
| 12/13/2024 | $30.70 | $30.70 | $30.81 | $30.81 | $30.06 | $30.06 | $30.32 | $30.32 | 4,259,331 | $4,259,331.00 |