BAX - BAXTER INTERNATIONAL INC
18.71
0.570 3.046%
Share volume: 8,972,760
Last Updated: 04-17-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.14
0.57
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $18.26 | $18.26 | $19.19 | $19.19 | $18.25 | $18.25 | $18.71 | $18.71 | 8,972,760 | $8,962,441.00 |
| 04-16-2026 | $17.57 | $17.57 | $18.18 | $18.18 | $17.45 | $17.45 | $18.14 | $18.14 | 6,056,904 | $6,056,904.00 |
| 04-15-2026 | $17.61 | $17.61 | $17.76 | $17.76 | $17.53 | $17.53 | $17.60 | $17.60 | 4,005,848 | $4,005,848.00 |
| 04-14-2026 | $17.74 | $17.74 | $18.05 | $18.05 | $17.57 | $17.57 | $17.59 | $17.59 | 5,761,419 | $5,761,419.00 |
| 04-13-2026 | $16.96 | $16.96 | $17.68 | $17.68 | $16.81 | $16.81 | $17.63 | $17.63 | 12,110,226 | $12,110,226.00 |
| 04-10-2026 | $17.42 | $17.42 | $17.55 | $17.55 | $17.12 | $17.12 | $17.15 | $17.15 | 3,536,516 | $3,536,516.00 |
| 04-09-2026 | $17.18 | $17.18 | $17.50 | $17.50 | $16.98 | $16.98 | $17.30 | $17.30 | 5,440,026 | $5,440,026.00 |
| 04-08-2026 | $17.40 | $17.40 | $17.78 | $17.78 | $17.04 | $17.04 | $17.24 | $17.24 | 6,358,471 | $6,358,471.00 |
| 04-07-2026 | $16.71 | $16.71 | $16.80 | $16.80 | $16.38 | $16.38 | $16.62 | $16.62 | 4,742,257 | $4,742,257.00 |
| 04-06-2026 | $16.66 | $16.66 | $16.85 | $16.85 | $16.51 | $16.51 | $16.65 | $16.65 | 6,418,866 | $6,418,866.00 |