Baxter International Inc. Common Stockのデータ

Baxter International Inc. Common Stockの基本情報

名前 Baxter International Inc. Common Stock
ティッカー BAX
国 United States
上場年 nan
セクター Health Care

Baxter International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 79.09 77.26 78.68 77.8 2665800.0 77.8
2021-02-12 78.98 77.76 78.0 78.73 3542800.0 78.73
2021-02-11 78.17 77.62 78.13 77.86 1798900.0 77.86
2021-02-10 78.06 77.03 77.53 77.61 5499600.0 77.61
2021-02-09 77.72 76.76 77.65 76.99 1804000.0 76.99
2021-02-08 78.17 77.01 77.54 77.6 2204600.0 77.6
2021-02-05 78.06 77.14 77.48 77.3 1824500.0 77.3
2021-02-04 80.49 76.56 76.68 77.18 3495700.0 77.18
2021-02-03 77.87 75.84 76.33 77.29 2488900.0 77.29
2021-02-02 77.8 76.46 77.01 76.52 4132600.0 76.52
2021-02-01 77.91 76.18 77.47 76.38 3291700.0 76.38
2021-01-29 77.78 74.99 75.2 76.83 4084200.0 76.83
2021-01-28 79.22 77.12 78.22 77.15 4950500.0 77.15
2021-01-27 80.44 77.76 80.11 78.02 2822100.0 78.02
2021-01-26 81.05 79.13 80.09 80.81 1606400.0 80.81
2021-01-25 80.72 79.14 79.48 80.1 1683500.0 80.1
2021-01-22 80.14 79.51 80.03 79.51 1294600.0 79.51
2021-01-21 80.34 78.85 79.17 80.01 2278600.0 80.01
2021-01-20 79.75 78.52 78.66 79.52 2903700.0 79.52
2021-01-19 80.65 78.56 80.56 78.83 3018100.0 78.83
2021-01-15 80.27 79.22 80.05 80.04 1646200.0 80.04
2021-01-14 82.38 79.84 81.97 80.05 3308800.0 80.05
2021-01-13 82.85 80.24 80.42 82.4 4140100.0 82.4
2021-01-12 82.36 79.89 82.04 80.56 2897700.0 80.56
2021-01-11 82.89 81.32 82.2 82.47 2285500.0 82.47
2021-01-08 82.14 81.04 81.53 81.7 1728300.0 81.7
2021-01-07 81.72 80.37 80.96 81.49 1688400.0 81.49
2021-01-06 81.43 79.6 79.6 80.94 3062200.0 80.94
2021-01-05 81.73 79.49 80.13 81.22 2714100.0 81.22
2021-01-04 80.99 79.31 80.49 80.12 3467100.0 80.12
2020-12-31 80.29 78.72 79.2 80.24 1738000.0 80.24
2020-12-30 80.35 79.1 80.17 79.2 1344700.0 79.2
2020-12-29 80.45 79.7 79.86 80.0 1366100.0 80.0
2020-12-28 80.16 78.84 79.88 79.26 1254500.0 79.26
2020-12-24 79.61 78.65 78.81 79.59 743200.0 79.59
2020-12-23 79.39 78.44 79.0 78.75 1979200.0 78.75
2020-12-22 79.48 78.08 78.27 78.66 2370300.0 78.66
2020-12-21 80.12 78.03 80.04 79.05 2472200.0 79.05
2020-12-18 81.26 80.33 80.98 80.86 4513700.0 80.86
2020-12-17 81.63 80.01 80.26 81.04 2471400.0 81.04
2020-12-16 80.91 79.38 79.64 80.0 2331400.0 80.0
2020-12-15 79.95 78.18 78.3 79.62 2975800.0 79.62
2020-12-14 80.6 78.82 79.81 78.83 3686800.0 78.83
2020-12-11 79.51 77.73 78.72 79.34 3881500.0 79.34
2020-12-10 80.07 79.12 79.58 79.16 2793700.0 79.16
2020-12-09 80.6 77.92 77.96 79.3 5307900.0 79.3
2020-12-08 78.26 76.79 77.54 77.93 3628600.0 77.93
2020-12-07 78.64 77.5 77.79 77.77 3816400.0 77.77
2020-12-04 78.28 76.1 76.2 78.0 3223500.0 78.0
2020-12-03 76.52 75.38 75.53 76.32 5419500.0 76.32
2020-12-02 76.36 74.79 75.81 76.35 4112900.0 76.1
2020-12-01 77.09 75.4 76.61 75.51 3038300.0 75.27
2020-11-30 76.89 75.61 76.12 76.07 5824500.0 75.83
2020-11-27 76.24 75.36 75.76 75.97 811800.0 75.73
2020-11-25 76.16 75.2 76.15 75.39 1910700.0 75.15
2020-11-24 76.56 75.28 76.01 76.03 4588500.0 75.79
2020-11-23 77.02 75.31 76.74 75.77 3049400.0 75.53
2020-11-20 78.96 76.99 78.64 77.02 2878800.0 76.77
2020-11-19 80.36 78.22 80.33 78.88 2622800.0 78.63
2020-11-18 81.38 80.37 80.74 80.42 3946100.0 80.16
2020-11-17 80.88 80.08 80.45 80.78 3877200.0 80.52
2020-11-16 82.88 80.24 82.83 80.98 3391200.0 80.72
2020-11-13 82.8 81.66 81.89 82.36 2195000.0 82.1
2020-11-12 82.18 80.52 80.81 81.66 3289200.0 81.4
2020-11-11 82.33 80.38 81.99 80.93 5525100.0 80.67
2020-11-10 81.9 79.16 81.2 81.55 5213100.0 81.29
2020-11-09 82.84 80.87 81.74 80.97 5990800.0 80.71
2020-11-06 79.22 77.7 78.15 78.93 3141100.0 78.68
2020-11-05 78.4 76.06 77.1 77.76 4611000.0 77.51
2020-11-04 78.82 75.52 78.16 75.67 6719400.0 75.43
2020-11-03 80.21 77.22 78.8 77.26 3807700.0 77.01
2020-11-02 79.76 77.87 78.15 78.67 2228800.0 78.42
2020-10-30 78.12 76.03 77.26 77.57 2644200.0 77.32
2020-10-29 79.91 77.09 79.07 78.08 3326400.0 77.83
2020-10-28 79.94 78.11 79.44 78.15 3098600.0 77.9
2020-10-27 82.0 80.33 80.59 80.62 3333400.0 80.36
2020-10-26 80.93 79.53 80.26 80.01 2380600.0 79.75
2020-10-23 81.93 80.84 81.73 81.09 1677000.0 80.83
2020-10-22 82.42 81.27 81.87 81.45 1933800.0 81.19
2020-10-21 82.23 80.79 81.32 81.74 2788100.0 81.48
2020-10-20 81.84 80.78 81.51 81.14 3188200.0 80.88
2020-10-19 82.61 80.75 81.87 81.19 2627900.0 80.93
2020-10-16 82.31 80.63 80.63 81.82 1779800.0 81.56
2020-10-15 80.73 79.23 79.24 80.56 2154200.0 80.3
2020-10-14 81.34 80.0 80.32 80.04 1658700.0 79.78
2020-10-13 80.83 79.29 79.48 80.1 1972600.0 79.84
2020-10-12 79.99 78.54 78.83 79.63 2714500.0 79.37
2020-10-09 79.04 77.73 78.85 78.5 4039100.0 78.25
2020-10-08 81.3 78.56 81.0 78.85 4324400.0 78.6
2020-10-07 82.02 80.27 80.91 81.65 1506600.0 81.39
2020-10-06 81.97 80.28 80.48 80.46 2565500.0 80.2
2020-10-05 80.69 79.07 79.17 80.57 2398800.0 80.31
2020-10-02 79.93 78.64 79.34 78.83 1536700.0 78.58
2020-10-01 82.39 79.44 82.02 79.72 2110300.0 79.46
2020-09-30 81.2 79.03 79.49 80.42 3055500.0 80.16
2020-09-29 80.41 79.02 79.39 79.09 3590500.0 78.84
2020-09-28 81.1 79.38 80.56 79.54 1793200.0 79.28
2020-09-25 79.96 78.25 78.47 79.64 2231300.0 79.38
2020-09-24 79.36 77.72 78.4 78.7 3797400.0 78.45
2020-09-23 79.87 78.28 79.4 78.33 2028200.0 78.08
2020-09-22 80.22 78.03 80.1 79.05 3184400.0 78.8
2020-09-21 81.86 79.24 81.81 80.25 2721000.0 79.99
2020-09-18 83.79 82.16 82.16 82.97 5497500.0 82.7
2020-09-17 82.39 80.51 81.06 82.32 2607400.0 82.06
2020-09-16 81.99 80.52 81.09 81.68 3769300.0 81.42
2020-09-15 83.65 80.36 83.65 80.51 3446600.0 80.25
2020-09-14 84.64 83.08 83.59 83.19 1833400.0 82.92
2020-09-11 83.84 82.46 83.36 83.1 2342900.0 82.83
2020-09-10 83.56 82.23 82.75 83.13 2620400.0 82.86
2020-09-09 83.46 81.71 82.01 82.86 2759800.0 82.59
2020-09-08 82.3 80.85 81.81 81.29 2819500.0 81.03
2020-09-04 83.78 81.49 83.12 82.3 3143800.0 82.04
2020-09-03 86.14 82.76 85.77 83.47 3139700.0 83.2
2020-09-02 86.16 85.17 85.74 85.91 5148500.0 85.63
2020-09-01 86.98 84.97 86.9 85.55 3102700.0 85.28
2020-08-31 87.25 86.18 86.25 87.07 2736900.0 86.79
2020-08-28 86.47 84.86 86.39 86.03 2516400.0 85.75
2020-08-27 86.89 84.14 84.6 86.27 3252200.0 85.75
2020-08-26 84.49 83.26 84.11 84.35 2067100.0 83.84
2020-08-25 84.76 83.82 83.98 84.6 2775900.0 84.09
2020-08-24 83.89 82.88 83.52 83.85 2642800.0 83.34
2020-08-21 83.14 82.13 83.0 83.09 2975800.0 82.59
2020-08-20 83.24 82.41 82.55 82.89 2391900.0 82.39
2020-08-19 84.5 82.66 84.33 82.89 3174500.0 82.39
2020-08-18 84.52 83.78 84.0 84.27 2289400.0 83.76
2020-08-17 84.49 83.37 83.37 83.7 2583900.0 83.19
2020-08-14 84.73 83.18 84.49 83.5 2757000.0 83.0
2020-08-13 84.92 83.17 83.18 84.64 3301000.0 84.13
2020-08-12 83.82 82.42 83.17 83.48 3170000.0 82.98
2020-08-11 84.29 82.72 83.5 82.94 3685200.0 82.44
2020-08-10 83.36 80.37 80.84 83.1 5767100.0 82.6
2020-08-07 81.11 79.99 80.49 80.73 3401000.0 80.24
2020-08-06 80.39 78.68 80.21 80.37 5485200.0 79.88
2020-08-05 82.11 80.07 81.45 80.46 5130400.0 79.97
2020-08-04 83.24 80.93 82.77 81.08 5473300.0 80.59
2020-08-03 87.12 83.12 86.96 83.16 4450800.0 82.66
2020-07-31 86.64 84.76 85.68 86.38 4038200.0 85.86
2020-07-30 86.11 82.92 85.0 86.01 8532500.0 85.49
2020-07-29 91.45 89.28 89.42 90.73 2220500.0 90.18
2020-07-28 89.79 88.87 89.37 89.26 1288600.0 88.72
2020-07-27 90.36 89.03 89.33 89.29 1419600.0 88.75
2020-07-24 89.42 88.33 89.32 89.26 2362000.0 88.72
2020-07-23 90.81 89.09 89.09 89.49 2013500.0 88.95
2020-07-22 89.44 88.25 88.67 89.2 1619800.0 88.66
2020-07-21 88.93 87.82 87.93 88.67 1528400.0 88.13
2020-07-20 88.0 86.85 87.51 87.82 1411100.0 87.29
2020-07-17 87.8 86.02 86.3 87.56 1980200.0 87.03
2020-07-16 87.11 85.5 87.11 85.81 1187800.0 85.29
2020-07-15 87.52 85.38 85.91 87.09 2587000.0 86.56
2020-07-14 84.67 82.88 82.97 84.65 4071100.0 84.14
2020-07-13 86.0 83.24 85.51 83.46 3028100.0 82.96
2020-07-10 85.93 84.78 85.54 85.23 2213300.0 84.72
2020-07-09 86.01 84.2 84.2 85.69 2445800.0 85.17
2020-07-08 85.94 83.73 85.8 84.18 3722500.0 83.67
2020-07-07 87.23 84.96 86.73 85.5 4541600.0 84.98
2020-07-06 88.5 87.56 87.77 88.11 2724400.0 87.58
2020-07-02 87.66 86.93 87.64 87.21 2536800.0 86.68
2020-07-01 87.65 86.24 86.47 87.31 2755900.0 86.78
2020-06-30 86.32 84.1 84.16 86.1 3343700.0 85.58
2020-06-29 84.96 83.66 84.85 84.23 3412600.0 83.72
2020-06-26 85.5 83.81 85.19 84.31 3654600.0 83.8
2020-06-25 85.48 82.35 82.6 85.33 3941600.0 84.81
2020-06-24 83.46 81.35 83.13 82.47 3289500.0 81.97
2020-06-23 84.67 83.38 84.34 83.49 2655400.0 82.99
2020-06-22 84.66 83.37 84.42 83.96 1932300.0 83.45
2020-06-19 85.29 84.03 85.0 84.49 4432700.0 83.98
2020-06-18 84.93 83.53 84.51 83.85 1856800.0 83.34
2020-06-17 85.79 84.57 85.33 85.1 1992700.0 84.59
2020-06-16 86.01 83.92 85.36 84.99 3735800.0 84.48
2020-06-15 84.3 82.46 82.95 83.78 4328700.0 83.27
2020-06-12 85.34 82.77 85.32 83.97 4703800.0 83.46
2020-06-11 86.23 83.24 86.0 83.57 4084300.0 83.07
2020-06-10 87.76 86.19 87.42 86.84 3076100.0 86.32
2020-06-09 89.46 87.01 89.07 87.01 2666000.0 86.48
2020-06-08 89.15 86.74 87.59 88.78 4814000.0 88.24
2020-06-05 89.89 88.18 88.91 89.19 2837100.0 88.65
2020-06-04 90.05 88.17 89.23 88.63 1794400.0 88.09
2020-06-03 91.58 90.02 91.0 90.48 1759400.0 89.69
2020-06-02 90.98 89.78 90.3 90.98 2041600.0 90.19
2020-06-01 90.93 89.37 89.61 90.39 1768000.0 89.6
2020-05-29 90.11 87.85 88.6 90.01 5070300.0 89.22
2020-05-28 88.8 86.66 87.75 88.2 4514900.0 87.43
2020-05-27 86.5 83.66 85.14 86.44 4007700.0 85.69
2020-05-26 87.97 85.29 87.91 85.51 3006600.0 84.76
2020-05-22 87.1 86.27 86.88 86.93 1345300.0 86.17
2020-05-21 87.58 85.82 87.19 86.56 1534100.0 85.8
2020-05-20 89.39 87.02 87.43 87.42 3312100.0 86.66
2020-05-19 87.67 86.17 86.63 86.52 2393100.0 85.76
2020-05-18 89.24 86.5 88.42 86.82 4210800.0 86.06
2020-05-15 88.32 85.95 86.82 87.16 3430000.0 86.4
2020-05-14 87.24 84.29 84.49 86.92 4521900.0 86.16
2020-05-13 86.99 84.61 85.89 85.55 3002300.0 84.8
2020-05-12 89.77 85.8 89.41 85.89 2550700.0 85.14
2020-05-11 89.45 87.41 87.76 88.93 2401800.0 88.15
2020-05-08 89.66 87.83 89.49 88.08 1321700.0 87.31
2020-05-07 89.03 87.75 88.88 88.44 1526400.0 87.67
2020-05-06 89.57 87.87 89.13 87.92 1866300.0 87.15
2020-05-05 89.68 87.83 88.21 88.74 2571900.0 87.97
2020-05-04 88.35 86.57 88.17 87.27 2679800.0 86.51
2020-05-01 88.51 86.6 88.51 87.84 2644900.0 87.07
2020-04-30 93.26 88.53 92.14 88.78 3588900.0 88.0
2020-04-29 92.41 90.58 91.55 91.49 3023000.0 90.69
2020-04-28 93.01 90.84 92.96 91.0 2174300.0 90.21
2020-04-27 94.01 92.47 94.0 92.67 2318400.0 91.86
2020-04-24 92.98 90.61 92.26 92.92 2309300.0 92.11
2020-04-23 92.39 90.03 90.87 91.32 3147400.0 90.52
2020-04-22 91.48 89.98 91.48 90.54 3962500.0 89.75
2020-04-21 92.84 89.9 92.82 90.1 2693100.0 89.31
2020-04-20 95.19 92.28 92.9 94.14 4202900.0 93.32
2020-04-17 93.0 91.08 91.83 92.95 2503900.0 92.14
2020-04-16 90.86 86.57 87.73 90.53 4647200.0 89.74
2020-04-15 88.33 86.52 87.39 86.89 2059200.0 86.13
2020-04-14 88.58 87.03 87.81 88.25 3784200.0 87.48
2020-04-13 86.6 84.57 85.61 86.0 2498200.0 85.25
2020-04-09 87.8 83.5 84.43 86.89 3891200.0 86.13
2020-04-08 85.18 82.16 83.1 84.48 2951500.0 83.74
2020-04-07 87.0 82.48 86.74 82.51 2793000.0 81.79
2020-04-06 85.43 82.79 84.04 84.93 2874100.0 84.19
2020-04-03 82.69 80.2 81.43 81.42 3271000.0 80.71
2020-04-02 82.36 77.98 78.35 82.22 3161100.0 81.5
2020-04-01 80.85 77.82 78.77 78.66 3017800.0 77.97
2020-03-31 84.36 80.76 81.66 81.19 2767600.0 80.48
2020-03-30 82.99 80.31 80.87 82.19 2371200.0 81.47
2020-03-27 80.67 76.37 78.0 79.79 4446300.0 79.09
2020-03-26 80.74 73.91 74.43 80.17 4465700.0 79.47
2020-03-25 74.86 72.21 72.78 73.57 5993700.0 72.93
2020-03-24 75.73 72.1 73.07 73.91 4685100.0 73.26
2020-03-23 75.09 69.69 74.85 71.81 4664000.0 71.18
2020-03-20 78.74 74.04 76.85 75.75 6097400.0 75.09
2020-03-19 85.2 77.16 85.18 78.17 6492100.0 77.49
2020-03-18 85.22 75.95 76.2 84.59 7524300.0 83.85
2020-03-17 81.28 72.88 73.36 80.51 5921700.0 79.81
2020-03-16 77.14 69.1 72.66 71.57 4351900.0 70.95
2020-03-13 81.32 73.59 78.55 80.99 5774200.0 80.28
2020-03-12 77.26 71.28 73.1 75.47 6982400.0 74.81
2020-03-11 81.9 76.38 80.92 77.97 3652900.0 77.29
2020-03-10 83.31 78.73 80.51 82.98 3490500.0 82.26
2020-03-09 81.73 78.1 80.65 78.4 4109100.0 77.72
2020-03-06 86.19 82.95 85.09 85.38 3442800.0 84.63
2020-03-05 89.94 86.42 89.04 87.65 3821800.0 86.88
2020-03-04 91.14 87.09 87.26 91.06 4342500.0 90.26
2020-03-03 88.98 84.56 86.92 85.91 3240700.0 85.16
2020-03-02 87.23 82.9 83.37 87.18 3370100.0 86.42
2020-02-28 83.59 80.59 81.81 83.47 4659600.0 82.74
2020-02-27 87.02 84.23 85.25 84.27 3004200.0 83.53
2020-02-26 88.7 86.88 87.79 87.03 3126900.0 86.05
2020-02-25 90.23 86.2 89.82 86.99 2620400.0 86.01
2020-02-24 91.33 89.19 90.77 89.53 2380600.0 88.52
2020-02-21 93.16 92.24 92.67 92.67 1529500.0 91.63
2020-02-20 93.5 92.41 93.1 93.06 1778200.0 92.01
2020-02-19 93.57 92.21 92.36 93.16 1616300.0 92.11
2020-02-18 92.65 91.04 92.59 92.22 1820600.0 91.18