BAX (Baxter International Inc.) - Sector: Health Care / Industry: Medical/Dental Instruments



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 88.18 87.99 87.44 88.48 0.1366% 0.3528% 1.1754% 222,129 $19,545,130
2019-08-19 87.71 87.87 85.45 88.23 1.0348% 0.8509% 3.1509% 1,333,400 $117,165,858
2019-08-16 86.31 86.97 85.45 87.41 1.3873% 0.6179% 2.2423% 1,573,500 $136,847,295
2019-08-15 86.14 85.78 85.45 87.07 -0.0699% 0.3495% 1.8606% 2,720,400 $233,355,912
2019-08-14 87.01 85.84 85.79 87.35 -2.6537% -1.3268% 1.7859% 2,448,700 $210,196,408
2019-08-13 86.00 88.18 85.79 88.28 3.014% 0.4673% 2.8206% 3,379,000 $297,960,220
2019-08-12 85.88 85.60 85.40 86.81 -0.4304% -0.1047% 1.6242% 2,052,900 $175,728,240
2019-08-09 85.75 85.97 85.48 86.68 0.2683% 0.0117% 1.3844% 2,132,800 $183,356,816
2019-08-08 83.77 85.74 83.64 85.80 2.2906% -0.0597% 2.5175% 2,310,800 $198,127,992
2019-08-07 82.59 83.82 81.59 83.94 0.4915% -0.9831% 2.7996% 1,689,100 $141,580,362
2019-08-06 82.38 83.41 81.66 83.43 1.8313% 0.5738% 2.1215% 1,781,700 $148,611,597
2019-08-05 83.69 81.91 81.21 84.00 -3.294% -1.1924% 3.3214% 2,305,000 $188,802,550
2019-08-02 84.77 84.70 83.77 85.44 -0.4466% -0.3644% 1.9546% 1,573,800 $133,300,860
2019-08-01 84.21 85.08 84.13 86.15 1.3219% 0.2858% 2.3447% 2,164,600 $184,164,168
2019-07-31 85.88 83.97 83.29 86.10 -2.5418% -0.3195% 3.2636% 2,768,800 $232,496,136
2019-07-30 85.46 86.16 85.33 86.28 0.221% -0.5932% 1.1011% 2,028,600 $174,784,176
2019-07-29 85.20 85.97 85.16 86.02 0.963% 0.0587% 0.9998% 1,987,900 $170,899,763
2019-07-26 85.79 85.15 84.09 86.65 -0.0117% 0.7398% 2.9537% 2,545,100 $216,715,265
2019-07-25 85.16 85.16 83.81 86.12 1.4655% 1.4655% 2.6823% 4,909,900 $418,127,084
2019-07-24 83.55 83.93 83.10 84.08 0.7563% 0.3001% 1.1656% 2,843,600 $238,663,348
2019-07-23 82.84 83.30 82.56 83.56 0.7377% 0.1767% 1.1967% 1,741,400 $145,058,620
2019-07-22 83.32 82.69 82.53 83.39 -0.4934% 0.2647% 1.0313% 1,633,600 $135,082,384
2019-07-19 83.41 83.10 82.57 83.79 0.0241% 0.3972% 1.456% 2,838,700 $235,895,969
2019-07-18 82.50 83.08 82.33 83.93 0.5203% -0.1815% 1.9064% 3,649,900 $303,233,692
2019-07-17 82.50 82.65 81.86 82.73 0.7067% 0.5239% 1.0516% 2,427,700 $200,649,405
2019-07-16 82.18 82.07 81.81 82.76 0.0732% 0.2073% 1.1479% 2,092,600 $171,739,682
2019-07-15 81.78 82.01 81.26 82.18 0.4409% 0.1592% 1.1195% 1,732,800 $142,106,928
2019-07-12 82.48 81.65 81.30 82.63 -1.0663% -0.0606% 1.6096% 1,147,500 $93,693,375
2019-07-11 82.60 82.53 81.66 82.85 0.4993% 0.5845% 1.4363% 1,988,300 $164,094,399
2019-07-10 81.66 82.12 81.47 82.71 0.8845% 0.3194% 1.4992% 2,758,600 $226,536,232
2019-07-09 81.45 81.40 81.14 82.50 -0.2206% -0.1594% 1.6485% 1,835,200 $149,385,280
2019-07-08 81.85 81.58 81.19 81.99 -0.5243% -0.1951% 0.9757% 1,807,000 $147,415,060
2019-07-05 81.62 82.01 81.30 82.14 -0.0731% -0.5483% 1.0226% 1,296,800 $106,350,568
2019-07-03 82.10 82.07 81.61 82.49 0.4406% 0.4773% 1.0698% 1,072,900 $88,052,903
2019-07-02 81.67 81.71 80.83 81.74 0.3439% 0.2947% 1.1121% 1,826,700 $149,259,657
2019-07-01 82.74 81.43 81.09 82.77 -0.5739% 1.0256% 2.0237% 2,266,800 $184,585,524
2019-06-28 81.99 81.90 81.36 82.03 0.2816% 0.3918% 0.8168% 5,095,100 $417,288,690
2019-06-27 81.00 81.67 80.97 81.86 1.3024% 0.4713% 1.0873% 1,629,300 $133,064,931
2019-06-26 81.64 80.62 79.42 81.94 -1.3581% -0.1101% 3.0742% 2,373,100 $191,319,322
2019-06-25 82.00 81.73 81.67 82.66 -0.6564% -0.3282% 1.2022% 1,900,800 $155,352,384
2019-06-24 82.47 82.27 81.88 82.64 -0.1699% 0.0728% 0.9197% 1,617,800 $133,096,406
2019-06-21 82.17 82.41 81.21 82.72 0.451% 0.1585% 1.8195% 3,514,300 $289,613,463
2019-06-20 81.95 82.04 81.35 82.80 0.8978% 0.7871% 1.7512% 2,845,500 $233,444,820
2019-06-19 80.46 81.31 79.94 81.41 0.931% -0.1241% 1.8052% 2,108,100 $171,409,611
2019-06-18 79.61 80.56 79.13 80.63 2.1687% 0.9639% 1.8603% 3,411,800 $274,854,608
2019-06-17 77.94 78.85 77.85 79.04 1.1805% 0.0128% 1.503% 2,010,900 $158,559,465
2019-06-14 78.46 77.93 77.80 78.92 -0.358% 0.3197% 1.4192% 1,580,700 $123,183,951
2019-06-13 78.21 78.21 77.50 78.28 0.3078% 0.3078% 0.9964% 1,833,000 $143,358,930
2019-06-12 77.73 77.97 77.59 78.25 0.4121% 0.1008% 0.8435% 1,721,900 $134,256,543
2019-06-11 78.50 77.65 76.93 78.78 -0.6652% 0.4222% 2.3455% 1,594,200 $123,789,630
2019-06-10 78.06 78.17 77.87 78.44 0.7605% 0.6187% 0.7267% 1,386,000 $108,343,620
2019-06-07 77.36 77.58 77.29 78.13 0.9499% 0.6636% 1.07% 2,441,500 $189,411,570
2019-06-06 76.77 76.85 76.41 77.37 -0.1818% -0.2858% 1.2408% 2,378,900 $182,818,465
2019-06-05 76.75 76.99 76.56 77.60 1.0235% 0.7086% 1.3402% 3,195,700 $246,036,942
2019-06-04 74.78 76.21 74.33 76.45 3.0422% 1.1061% 2.7794% 3,890,500 $296,495,005
2019-06-03 73.67 73.96 73.45 74.72 0.7081% 0.3132% 1.6997% 3,111,900 $230,156,123
2019-05-31 73.07 73.44 72.42 73.81 -1.2505% -1.748% 1.8832% 2,825,500 $207,504,720
2019-05-30 74.05 74.37 73.88 74.67 0.7178% 0.2844% 1.058% 2,104,100 $156,481,917
2019-05-29 74.00 73.84 73.38 74.20 -0.4583% -0.2427% 1.1051% 1,437,200 $106,122,848
2019-05-28 75.18 74.18 74.00 75.85 -1.225% 0.1065% 2.439% 2,609,400 $193,565,292
2019-05-24 75.21 75.10 74.89 75.54 0.0933% 0.2399% 0.8671% 1,641,900 $123,306,689
2019-05-23 75.35 75.03 74.50 75.52 -0.7146% -0.2911% 1.3506% 1,480,800 $111,104,424
2019-05-22 75.15 75.57 74.97 75.79 0.3586% -0.1992% 1.0819% 2,429,100 $183,567,086
2019-05-21 75.78 75.30 75.19 76.17 -0.0266% 0.6107% 1.2932% 2,649,300 $199,492,290
2019-05-20 75.72 75.32 74.92 75.97 -0.8686% -0.3422% 1.3821% 2,281,400 $171,835,047
2019-05-17 76.18 75.98 75.82 77.15 -1.1964% -0.9363% 1.7183% 2,349,100 $178,484,618
2019-05-16 76.03 76.90 75.90 77.21 1.2642% 0.1185% 1.6967% 2,544,600 $195,679,740
2019-05-15 75.51 75.94 75.06 76.11 0.0791% -0.4876% 1.3796% 2,511,800 $190,746,092
2019-05-14 75.68 75.88 75.50 76.47 0.5832% 0.3181% 1.2677% 2,315,100 $175,669,788
2019-05-13 75.22 75.44 74.95 75.90 -0.6584% -0.9457% 1.2516% 1,930,900 $145,667,096
2019-05-10 75.66 75.94 74.04 76.31 -0.0789% -0.4474% 2.9786% 3,406,700 $258,704,798
2019-05-09 75.87 76.00 75.01 76.24 -0.8997% -1.0692% 1.6133% 2,376,400 $180,606,400
2019-05-08 76.72 76.69 76.24 77.08 0% 0.0391% 1.0962% 1,637,900 $125,610,551
2019-05-07 76.81 76.69 75.99 77.29 -0.8148% -0.6596% 1.6763% 2,403,500 $184,324,415
2019-05-06 76.07 77.32 75.79 77.53 0.0259% -1.5912% 2.2443% 2,489,500 $192,488,139
2019-05-03 76.76 77.30 76.63 77.58 1.3239% 0.6161% 1.2182% 2,539,200 $196,280,160
2019-05-02 75.51 76.29 75.39 76.77 1.1133% 0.0795% 1.7976% 2,453,300 $187,162,257
2019-05-01 76.20 75.45 75.21 76.29 -1.114% -0.1311% 1.4157% 1,782,800 $134,512,260
2019-04-30 75.70 76.30 75.23 76.45 1.0462% 0.2516% 1.5958% 2,877,900 $219,583,770
2019-04-29 76.18 75.51 74.97 76.18 -0.8795% 0% 1.5883% 2,390,300 $180,491,553
2019-04-26 76.16 76.18 74.86 76.45 -0.0918% -0.118% 2.0804% 2,408,000 $183,441,440
2019-04-25 74.93 76.25 74.05 76.42 -0.0393% -1.7698% 3.1013% 6,132,900 $467,633,625
2019-04-24 76.18 76.28 75.98 77.01 -0.0786% -0.2096% 1.3375% 4,393,700 $335,151,436
2019-04-23 75.69 76.34 75.32 76.87 1.4485% 0.5847% 2.0164% 3,411,800 $260,456,812
2019-04-22 74.08 75.25 74.03 75.54 1.2377% -0.3363% 1.9989% 3,086,400 $232,251,600
2019-04-18 74.59 74.33 73.38 74.86 -0.0807% 0.2689% 1.9727% 4,054,400 $301,363,552
2019-04-17 77.68 74.39 73.98 77.69 -4.1613% 0.0773% 4.7754% 5,641,700 $419,686,063
2019-04-16 80.00 77.62 77.42 80.26 -2.4997% 0.4899% 3.5385% 2,384,400 $185,077,128
2019-04-15 79.58 79.61 79.22 79.95 0.3656% 0.3278% 0.9131% 1,846,300 $146,983,943
2019-04-12 80.02 79.32 79.05 80.12 -0.6389% 0.238% 1.3355% 2,226,200 $176,582,183
2019-04-11 80.45 79.83 79.32 80.45 -0.4117% 0.3618% 1.4046% 1,909,600 $152,443,368
2019-04-10 80.01 80.16 79.96 80.56 0.1124% -0.0749% 0.7448% 1,807,300 $144,873,168
2019-04-09 79.47 80.07 79.42 80.52 0.5147% -0.2385% 1.3687% 1,966,600 $157,465,662
2019-04-08 79.80 79.66 79.00 80.22 -1.252% -1.0785% 1.5208% 3,637,800 $289,787,148
2019-04-05 80.52 80.67 80.09 80.95 0.149% -0.0372% 1.0624% 2,061,900 $166,333,473
2019-04-04 80.58 80.55 80.05 80.83 -0.3957% -0.3586% 0.9601% 2,246,700 $180,971,685
2019-04-03 81.87 80.87 80.59 81.95 -0.8217% 0.4047% 1.6549% 4,269,700 $345,290,639
2019-04-02 81.85 81.54 80.87 81.85 -0.2813% 0.0978% 1.1973% 2,412,200 $196,690,788
2019-04-01 81.89 81.77 80.98 82.25 0.5657% 0.7133% 1.5441% 3,661,300 $299,384,501
2019-03-29 80.00 81.31 79.98 81.42 0% 0% 0% 4,078,700 $331,639,097