The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Baxter International

  • BAX
  • NYSE
  • Consumer Products
  • Latest 75.34
  • Currency US$
  • Change -0.19
  • Percent Change -0.252 %
  • Volume 1,596,383
  • Wed Aug 27, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 75.34 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 75.65 75.02 75.53 75.34 1,596,383
Aug 26 75.66 75.36 75.56 75.53 1,119,493
Aug 25 75.62 75.22 75.31 75.40 1,141,263
Aug 22 75.74 74.94 75.57 75.04 2,258,668
Aug 21 76.34 75.67 76.31 75.80 2,101,616
Aug 20 75.41 74.70 75.13 75.25 1,394,492
Aug 19 75.46 74.87 75.36 75.13 1,383,818
Aug 18 75.37 74.62 74.77 75.21 1,070,421
Aug 15 75.25 74.00 74.99 74.41 3,680,647
Aug 14 75.22 74.56 75.22 74.75 1,599,413
Aug 13 75.00 74.43 74.69 74.96 1,498,110
Aug 12 74.65 73.89 74.22 74.27 1,463,215
Aug 11 74.97 74.06 74.17 74.20 1,617,415
Aug 8 74.32 73.26 73.77 73.90 2,173,971
Aug 7 74.74 73.53 74.55 73.77 1,542,883
Aug 6 74.73 74.05 74.06 74.48 1,891,982
Aug 5 75.30 74.38 75.08 74.46 1,851,421
Aug 4 75.00 74.00 74.63 74.92 2,827,630
Aug 1 75.48 74.38 74.66 74.97 2,299,978
Jul 31 75.67 74.52 75.42 74.69 3,411,392
Jul 30 77.20 75.55 76.83 76.09 2,921,104
Jul 29 76.94 76.33 76.58 76.34 1,854,477
Jul 28 76.74 76.20 76.50 76.47 1,792,079
Jul 25 77.17 76.22 77.07 76.65 1,629,792
Jul 24 77.29 76.63 76.85 77.00 2,326,817
Jul 23 77.31 76.57 77.27 76.84 2,178,503
Jul 22 77.15 76.20 76.36 76.87 1,912,682
Jul 21 76.32 75.67 76.23 76.11 2,116,282
Jul 18 76.56 75.54 76.53 76.52 2,924,084
Jul 17 77.24 75.94 76.19 76.25 2,564,419
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.