NYSE - Nasdaq Real Time Price • USD
Baxter International Inc. (BAX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:24 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 39.93 | 40.08 | 39.39 | 39.47 | 39.47 | 2,808,400 |
Apr 18, 2024 | 39.74 | 39.74 | 39.29 | 39.65 | 39.65 | 2,332,100 |
Apr 17, 2024 | 39.71 | 39.85 | 39.46 | 39.52 | 39.52 | 2,809,400 |
Apr 16, 2024 | 40.00 | 40.05 | 39.35 | 39.57 | 39.57 | 2,658,800 |
Apr 15, 2024 | 40.71 | 40.85 | 39.82 | 40.04 | 40.04 | 3,062,100 |
Apr 12, 2024 | 41.74 | 41.90 | 40.21 | 40.33 | 40.33 | 4,126,900 |
Apr 11, 2024 | 42.44 | 42.48 | 41.69 | 42.12 | 42.12 | 3,060,600 |
Apr 10, 2024 | 42.24 | 42.27 | 41.33 | 42.00 | 42.00 | 3,615,400 |
Apr 9, 2024 | 42.41 | 42.86 | 42.17 | 42.83 | 42.83 | 2,773,000 |
Apr 8, 2024 | 42.55 | 42.78 | 42.10 | 42.25 | 42.25 | 2,397,900 |
Apr 5, 2024 | 42.45 | 42.80 | 42.38 | 42.62 | 42.62 | 2,970,200 |
Apr 4, 2024 | 43.58 | 43.70 | 42.38 | 42.63 | 42.63 | 3,126,300 |
Apr 3, 2024 | 42.96 | 43.72 | 42.75 | 43.28 | 43.28 | 2,544,700 |
Apr 2, 2024 | 42.98 | 43.31 | 42.68 | 42.91 | 42.91 | 2,900,600 |
Apr 1, 2024 | 43.50 | 43.99 | 43.05 | 43.55 | 43.55 | 4,552,700 |
Mar 28, 2024 | 42.74 | 43.12 | 42.61 | 42.74 | 42.74 | 3,951,700 |
Mar 27, 2024 | 41.85 | 42.79 | 41.74 | 42.69 | 42.69 | 4,168,600 |
Mar 26, 2024 | 41.84 | 41.92 | 41.25 | 41.54 | 41.54 | 4,566,400 |
Mar 25, 2024 | 42.15 | 42.33 | 41.56 | 41.79 | 41.79 | 4,388,200 |
Mar 22, 2024 | 42.07 | 42.22 | 41.59 | 41.94 | 41.94 | 2,060,500 |
Mar 21, 2024 | 41.98 | 42.35 | 41.48 | 42.01 | 42.01 | 3,736,100 |
Mar 20, 2024 | 41.92 | 42.15 | 41.58 | 41.83 | 41.83 | 2,059,700 |
Mar 19, 2024 | 41.55 | 41.98 | 41.44 | 41.95 | 41.95 | 3,372,300 |
Mar 18, 2024 | 41.64 | 41.93 | 41.24 | 41.54 | 41.54 | 2,697,300 |
Mar 15, 2024 | 41.31 | 41.91 | 41.30 | 41.61 | 41.61 | 5,489,400 |
Mar 14, 2024 | 42.40 | 42.64 | 41.67 | 42.02 | 42.02 | 3,795,700 |
Mar 13, 2024 | 42.96 | 43.35 | 42.37 | 42.68 | 42.68 | 3,852,000 |
Mar 12, 2024 | 43.26 | 43.37 | 42.82 | 42.89 | 42.89 | 3,648,600 |
Mar 11, 2024 | 43.65 | 43.97 | 43.38 | 43.48 | 43.48 | 1,973,200 |
Mar 8, 2024 | 43.38 | 44.01 | 43.29 | 43.77 | 43.77 | 2,816,300 |
Mar 7, 2024 | 43.30 | 43.68 | 43.04 | 43.49 | 43.49 | 3,949,700 |
Mar 6, 2024 | 42.45 | 43.02 | 42.07 | 42.99 | 42.99 | 3,445,700 |
Mar 5, 2024 | 43.56 | 43.93 | 42.24 | 42.41 | 42.41 | 6,879,200 |
Mar 4, 2024 | 41.00 | 42.64 | 40.84 | 42.50 | 42.50 | 6,431,100 |
Mar 1, 2024 | 40.92 | 41.21 | 40.27 | 41.01 | 41.01 | 2,825,000 |
Feb 29, 2024 | 0.29 Dividend | |||||
Feb 29, 2024 | 41.40 | 41.40 | 40.61 | 40.92 | 40.92 | 5,249,100 |
Feb 28, 2024 | 41.64 | 41.65 | 41.16 | 41.56 | 41.27 | 2,792,000 |
Feb 27, 2024 | 41.92 | 42.18 | 41.56 | 41.85 | 41.56 | 2,137,600 |
Feb 26, 2024 | 42.44 | 42.54 | 41.81 | 42.00 | 41.71 | 2,346,200 |
Feb 23, 2024 | 41.99 | 42.87 | 41.62 | 42.55 | 42.25 | 3,262,600 |
Feb 22, 2024 | 42.07 | 42.13 | 41.25 | 42.01 | 41.72 | 4,115,900 |
Feb 21, 2024 | 41.67 | 42.28 | 41.37 | 42.23 | 41.94 | 3,910,400 |
Feb 20, 2024 | 41.16 | 42.05 | 41.04 | 41.77 | 41.48 | 5,002,700 |
Feb 16, 2024 | 40.91 | 41.87 | 40.77 | 41.22 | 40.93 | 5,250,000 |
Feb 15, 2024 | 39.75 | 41.26 | 39.75 | 40.94 | 40.65 | 6,525,600 |
Feb 14, 2024 | 39.75 | 40.00 | 39.48 | 39.64 | 39.36 | 4,198,700 |
Feb 13, 2024 | 40.03 | 40.44 | 39.08 | 39.62 | 39.34 | 3,567,800 |
Feb 12, 2024 | 39.69 | 40.35 | 39.16 | 40.31 | 40.03 | 3,560,500 |
Feb 9, 2024 | 40.50 | 40.50 | 38.78 | 39.55 | 39.27 | 4,745,100 |
Feb 8, 2024 | 39.00 | 41.31 | 38.11 | 40.46 | 40.18 | 7,956,200 |
Feb 7, 2024 | 39.80 | 39.89 | 39.09 | 39.38 | 39.11 | 5,802,200 |
Feb 6, 2024 | 38.54 | 39.73 | 38.48 | 39.71 | 39.43 | 3,651,900 |
Feb 5, 2024 | 38.70 | 39.17 | 38.52 | 38.53 | 38.26 | 2,609,800 |
Feb 2, 2024 | 39.03 | 39.27 | 38.45 | 38.98 | 38.71 | 2,688,400 |
Feb 1, 2024 | 38.56 | 39.52 | 38.44 | 39.19 | 38.92 | 2,862,100 |
Jan 31, 2024 | 39.00 | 39.39 | 38.61 | 38.69 | 38.42 | 3,080,700 |
Jan 30, 2024 | 39.17 | 39.17 | 38.64 | 38.70 | 38.43 | 2,026,600 |
Jan 29, 2024 | 38.61 | 39.37 | 38.48 | 39.08 | 38.81 | 3,052,800 |
Jan 26, 2024 | 39.21 | 39.32 | 38.63 | 38.79 | 38.52 | 2,228,900 |
Jan 25, 2024 | 38.22 | 39.01 | 38.15 | 38.99 | 38.72 | 2,840,700 |
Jan 24, 2024 | 38.30 | 38.59 | 37.87 | 37.88 | 37.62 | 2,073,800 |
Jan 23, 2024 | 38.95 | 39.02 | 38.20 | 38.42 | 38.15 | 1,882,900 |
Jan 22, 2024 | 38.71 | 39.26 | 38.58 | 38.72 | 38.45 | 2,799,000 |
Jan 19, 2024 | 38.88 | 38.88 | 38.33 | 38.60 | 38.33 | 2,790,200 |
Jan 18, 2024 | 38.51 | 38.85 | 38.01 | 38.84 | 38.57 | 3,508,500 |
Jan 17, 2024 | 38.82 | 39.16 | 38.56 | 38.69 | 38.42 | 4,003,300 |
Jan 16, 2024 | 39.68 | 39.72 | 38.94 | 39.05 | 38.78 | 4,272,800 |
Jan 12, 2024 | 40.25 | 40.41 | 39.85 | 40.00 | 39.72 | 2,910,800 |
Jan 11, 2024 | 40.24 | 40.36 | 39.79 | 40.04 | 39.76 | 2,459,700 |
Jan 10, 2024 | 40.71 | 40.81 | 40.12 | 40.29 | 40.01 | 2,353,400 |
Jan 9, 2024 | 40.45 | 41.24 | 40.37 | 40.66 | 40.38 | 4,144,500 |
Jan 8, 2024 | 39.37 | 42.24 | 39.22 | 40.67 | 40.39 | 11,038,200 |
Jan 5, 2024 | 38.48 | 39.65 | 38.38 | 39.16 | 38.89 | 3,453,700 |
Jan 4, 2024 | 38.16 | 38.97 | 37.95 | 38.63 | 38.36 | 4,271,400 |
Jan 3, 2024 | 38.60 | 38.88 | 38.05 | 38.13 | 37.86 | 4,911,700 |
Jan 2, 2024 | 38.47 | 39.80 | 38.31 | 38.85 | 38.58 | 5,707,000 |
Dec 29, 2023 | 38.72 | 38.99 | 38.60 | 38.66 | 38.39 | 2,475,600 |
Dec 28, 2023 | 38.64 | 38.97 | 38.41 | 38.80 | 38.53 | 2,368,800 |
Dec 27, 2023 | 38.34 | 38.76 | 38.29 | 38.66 | 38.39 | 2,889,200 |
Dec 26, 2023 | 38.27 | 38.83 | 38.20 | 38.58 | 38.31 | 2,396,200 |
Dec 22, 2023 | 39.15 | 39.46 | 38.30 | 38.38 | 38.11 | 4,402,800 |
Dec 21, 2023 | 38.71 | 39.01 | 38.13 | 38.91 | 38.64 | 5,045,500 |
Dec 20, 2023 | 38.71 | 38.88 | 38.49 | 38.60 | 38.33 | 4,702,400 |
Dec 19, 2023 | 38.45 | 38.72 | 38.28 | 38.69 | 38.42 | 2,196,900 |
Dec 18, 2023 | 38.85 | 38.85 | 38.32 | 38.33 | 38.06 | 2,721,400 |
Dec 15, 2023 | 38.75 | 39.17 | 38.51 | 38.70 | 38.43 | 6,879,700 |
Dec 14, 2023 | 38.27 | 39.21 | 38.14 | 38.95 | 38.68 | 6,347,000 |
Dec 13, 2023 | 36.57 | 37.67 | 36.41 | 37.63 | 37.37 | 3,886,800 |
Dec 12, 2023 | 36.61 | 36.79 | 35.96 | 36.69 | 36.43 | 3,783,500 |
Dec 11, 2023 | 36.20 | 36.49 | 36.08 | 36.42 | 36.17 | 3,452,800 |
Dec 8, 2023 | 36.63 | 36.67 | 36.08 | 36.15 | 35.90 | 3,086,500 |
Dec 7, 2023 | 36.07 | 36.58 | 35.91 | 36.53 | 36.28 | 3,973,800 |
Dec 6, 2023 | 35.85 | 36.13 | 35.62 | 35.93 | 35.68 | 3,338,700 |
Dec 5, 2023 | 36.69 | 36.80 | 35.72 | 35.80 | 35.55 | 3,015,700 |
Dec 4, 2023 | 36.27 | 37.18 | 36.17 | 36.89 | 36.63 | 3,930,700 |
Dec 1, 2023 | 36.10 | 36.67 | 35.95 | 36.55 | 36.29 | 4,206,900 |
Nov 30, 2023 | 0.29 Dividend | |||||
Nov 30, 2023 | 36.17 | 36.40 | 35.91 | 36.08 | 35.83 | 5,290,200 |
Nov 29, 2023 | 36.35 | 36.83 | 36.27 | 36.40 | 35.86 | 2,890,300 |
Nov 28, 2023 | 36.34 | 36.56 | 36.12 | 36.34 | 35.80 | 2,636,100 |
Nov 27, 2023 | 35.93 | 36.50 | 35.91 | 36.42 | 35.88 | 3,529,400 |
Nov 24, 2023 | 35.82 | 36.24 | 35.82 | 36.02 | 35.48 | 1,289,400 |
Nov 22, 2023 | 35.95 | 35.98 | 35.73 | 35.87 | 35.34 | 2,403,400 |
Nov 21, 2023 | 35.76 | 35.83 | 35.55 | 35.70 | 35.17 | 2,688,400 |
Nov 20, 2023 | 35.50 | 35.87 | 35.21 | 35.62 | 35.09 | 3,717,500 |
Nov 17, 2023 | 35.66 | 35.74 | 35.27 | 35.46 | 34.93 | 4,437,200 |
Nov 16, 2023 | 35.29 | 35.55 | 35.02 | 35.45 | 34.92 | 5,426,800 |
Nov 15, 2023 | 34.34 | 35.33 | 34.28 | 35.31 | 34.78 | 5,844,500 |
Nov 14, 2023 | 34.00 | 34.73 | 34.00 | 34.35 | 33.84 | 4,244,400 |
Nov 13, 2023 | 33.27 | 34.13 | 33.01 | 33.71 | 33.21 | 9,132,800 |
Nov 10, 2023 | 33.00 | 33.00 | 32.52 | 32.82 | 32.33 | 4,841,500 |
Nov 9, 2023 | 33.95 | 34.08 | 32.81 | 32.83 | 32.34 | 4,905,000 |
Nov 8, 2023 | 34.46 | 34.46 | 33.83 | 34.05 | 33.54 | 3,910,700 |
Nov 7, 2023 | 34.45 | 34.58 | 34.16 | 34.21 | 33.70 | 4,745,000 |
Nov 6, 2023 | 34.06 | 34.60 | 33.84 | 34.49 | 33.98 | 4,231,500 |
Nov 3, 2023 | 35.09 | 35.28 | 33.50 | 33.96 | 33.45 | 6,502,400 |
Nov 2, 2023 | 32.88 | 34.54 | 32.28 | 34.25 | 33.74 | 8,537,600 |
Nov 1, 2023 | 32.45 | 32.85 | 32.22 | 32.79 | 32.30 | 5,278,500 |
Oct 31, 2023 | 32.07 | 32.49 | 32.06 | 32.43 | 31.95 | 5,732,000 |
Oct 30, 2023 | 32.45 | 32.56 | 31.75 | 32.04 | 31.56 | 4,730,000 |
Oct 27, 2023 | 32.68 | 32.77 | 32.06 | 32.16 | 31.68 | 4,608,900 |
Oct 26, 2023 | 32.00 | 32.67 | 31.89 | 32.45 | 31.97 | 5,123,100 |
Oct 25, 2023 | 32.39 | 32.42 | 31.88 | 32.16 | 31.68 | 4,167,100 |
Oct 24, 2023 | 32.92 | 33.21 | 32.49 | 32.57 | 32.09 | 4,201,400 |
Oct 23, 2023 | 32.50 | 32.99 | 32.50 | 32.85 | 32.36 | 4,269,400 |
Oct 20, 2023 | 32.58 | 33.14 | 32.55 | 32.69 | 32.20 | 5,809,800 |
Oct 19, 2023 | 32.03 | 33.24 | 31.70 | 32.61 | 32.12 | 6,037,100 |
Oct 18, 2023 | 31.81 | 32.42 | 31.66 | 32.06 | 31.58 | 7,611,500 |
Oct 17, 2023 | 31.64 | 32.58 | 31.32 | 31.84 | 31.37 | 6,261,200 |
Oct 16, 2023 | 31.84 | 32.35 | 31.01 | 31.98 | 31.50 | 8,613,100 |
Oct 13, 2023 | 31.55 | 32.19 | 31.47 | 31.84 | 31.37 | 6,349,200 |
Oct 12, 2023 | 33.00 | 33.32 | 31.63 | 31.71 | 31.24 | 18,394,900 |
Oct 11, 2023 | 35.80 | 36.28 | 32.30 | 32.74 | 32.25 | 19,699,700 |
Oct 10, 2023 | 36.70 | 37.36 | 36.35 | 37.32 | 36.76 | 5,493,500 |
Oct 9, 2023 | 36.37 | 36.52 | 36.01 | 36.49 | 35.95 | 6,186,400 |
Oct 6, 2023 | 36.76 | 37.04 | 36.58 | 36.62 | 36.07 | 6,766,200 |
Oct 5, 2023 | 36.98 | 37.20 | 36.79 | 37.02 | 36.47 | 5,590,300 |
Oct 4, 2023 | 36.89 | 37.04 | 36.66 | 36.96 | 36.41 | 3,686,600 |
Oct 3, 2023 | 37.21 | 37.39 | 36.66 | 36.78 | 36.23 | 5,685,300 |
Oct 2, 2023 | 37.45 | 37.70 | 37.23 | 37.35 | 36.79 | 3,953,400 |
Sep 29, 2023 | 37.79 | 37.93 | 37.35 | 37.74 | 37.18 | 3,609,800 |
Sep 28, 2023 | 37.51 | 37.79 | 37.38 | 37.54 | 36.98 | 4,066,100 |
Sep 27, 2023 | 37.40 | 37.64 | 37.05 | 37.33 | 36.77 | 3,639,300 |
Sep 26, 2023 | 37.34 | 37.49 | 37.20 | 37.32 | 36.76 | 4,231,600 |
Sep 25, 2023 | 37.60 | 37.69 | 37.37 | 37.50 | 36.94 | 2,949,300 |
Sep 22, 2023 | 38.01 | 38.13 | 37.42 | 37.70 | 37.14 | 4,388,600 |
Sep 21, 2023 | 38.25 | 38.45 | 37.98 | 38.11 | 37.54 | 3,970,500 |
Sep 20, 2023 | 39.24 | 39.27 | 38.30 | 38.47 | 37.90 | 3,122,200 |
Sep 19, 2023 | 38.61 | 38.98 | 38.46 | 38.96 | 38.38 | 3,682,000 |
Sep 18, 2023 | 39.03 | 39.14 | 38.57 | 38.73 | 38.15 | 3,291,800 |
Sep 15, 2023 | 39.32 | 39.61 | 38.99 | 39.08 | 38.50 | 6,595,100 |
Sep 14, 2023 | 39.30 | 39.40 | 38.80 | 39.15 | 38.57 | 3,233,500 |
Sep 13, 2023 | 38.23 | 39.13 | 38.23 | 39.11 | 38.53 | 3,529,800 |
Sep 12, 2023 | 38.94 | 38.99 | 38.22 | 38.33 | 37.76 | 2,127,900 |
Sep 11, 2023 | 38.93 | 39.14 | 38.57 | 38.70 | 38.12 | 2,790,700 |
Sep 8, 2023 | 38.97 | 38.99 | 38.26 | 38.67 | 38.09 | 2,449,900 |
Sep 7, 2023 | 39.66 | 39.92 | 38.80 | 38.97 | 38.39 | 5,980,400 |
Sep 6, 2023 | 38.84 | 39.80 | 37.99 | 39.64 | 39.05 | 7,249,800 |
Sep 5, 2023 | 40.44 | 40.44 | 38.63 | 38.99 | 38.41 | 5,005,200 |
Sep 1, 2023 | 40.88 | 41.05 | 40.50 | 40.60 | 40.00 | 2,548,900 |
Aug 31, 2023 | 0.29 Dividend | |||||
Aug 31, 2023 | 41.82 | 41.82 | 40.58 | 40.60 | 40.00 | 3,672,500 |
Aug 30, 2023 | 42.40 | 42.61 | 41.90 | 41.97 | 41.06 | 2,088,200 |
Aug 29, 2023 | 41.85 | 42.44 | 41.64 | 42.33 | 41.41 | 2,348,300 |
Aug 28, 2023 | 41.85 | 42.35 | 41.39 | 41.65 | 40.75 | 2,453,600 |
Aug 25, 2023 | 41.49 | 41.80 | 41.20 | 41.53 | 40.63 | 3,903,000 |
Aug 24, 2023 | 41.34 | 41.89 | 40.93 | 41.46 | 40.56 | 2,200,600 |
Aug 23, 2023 | 41.89 | 42.25 | 41.26 | 41.41 | 40.51 | 3,156,100 |
Aug 22, 2023 | 41.90 | 42.00 | 40.65 | 41.61 | 40.71 | 3,606,900 |
Aug 21, 2023 | 42.06 | 42.22 | 41.72 | 42.03 | 41.12 | 3,121,300 |
Aug 18, 2023 | 41.54 | 42.02 | 41.52 | 41.79 | 40.88 | 3,956,300 |
Aug 17, 2023 | 42.09 | 42.27 | 41.50 | 41.75 | 40.84 | 3,325,500 |
Aug 16, 2023 | 42.18 | 42.49 | 42.04 | 42.08 | 41.17 | 2,919,200 |
Aug 15, 2023 | 42.60 | 42.66 | 42.15 | 42.35 | 41.43 | 2,806,800 |
Aug 14, 2023 | 43.25 | 43.35 | 42.77 | 42.81 | 41.88 | 2,745,600 |
Aug 11, 2023 | 42.84 | 43.36 | 42.68 | 43.24 | 42.30 | 2,624,200 |
Aug 10, 2023 | 42.96 | 43.44 | 42.84 | 42.99 | 42.06 | 3,113,800 |
Aug 9, 2023 | 42.82 | 43.29 | 42.68 | 42.98 | 42.05 | 4,146,200 |
Aug 8, 2023 | 43.25 | 43.37 | 42.28 | 42.77 | 41.84 | 3,482,100 |
Aug 7, 2023 | 43.83 | 44.31 | 43.44 | 43.54 | 42.60 | 3,120,000 |
Aug 4, 2023 | 43.90 | 44.62 | 43.76 | 43.92 | 42.97 | 4,074,100 |
Aug 3, 2023 | 43.70 | 44.00 | 43.56 | 43.94 | 42.99 | 3,376,700 |
Aug 2, 2023 | 44.75 | 44.85 | 43.63 | 43.91 | 42.96 | 5,458,500 |
Aug 1, 2023 | 45.30 | 45.48 | 44.77 | 45.00 | 44.02 | 6,711,600 |
Jul 31, 2023 | 46.95 | 47.19 | 44.86 | 45.23 | 44.25 | 11,976,800 |
Jul 28, 2023 | 45.57 | 47.51 | 44.76 | 47.01 | 45.99 | 9,516,600 |
Jul 27, 2023 | 47.23 | 47.73 | 45.02 | 45.48 | 44.49 | 11,084,300 |
Jul 26, 2023 | 48.65 | 49.07 | 48.55 | 48.95 | 47.89 | 6,713,400 |
Jul 25, 2023 | 48.01 | 49.29 | 47.92 | 48.80 | 47.74 | 4,918,700 |
Jul 24, 2023 | 48.24 | 48.85 | 47.74 | 48.28 | 47.23 | 4,583,200 |
Jul 21, 2023 | 49.34 | 49.40 | 48.33 | 48.56 | 47.51 | 6,256,900 |
Jul 20, 2023 | 49.35 | 50.21 | 48.12 | 49.29 | 48.22 | 9,346,700 |
Jul 19, 2023 | 47.20 | 47.89 | 47.11 | 47.85 | 46.81 | 6,409,200 |
Jul 18, 2023 | 46.75 | 47.13 | 46.42 | 47.05 | 46.03 | 4,561,000 |
Jul 17, 2023 | 46.60 | 46.80 | 46.45 | 46.55 | 45.54 | 3,388,800 |
Jul 14, 2023 | 46.86 | 47.50 | 46.82 | 46.86 | 45.84 | 4,290,600 |
Jul 13, 2023 | 46.49 | 46.93 | 46.49 | 46.72 | 45.71 | 4,110,800 |
Jul 12, 2023 | 46.47 | 46.71 | 46.02 | 46.38 | 45.37 | 3,739,900 |
Jul 11, 2023 | 45.63 | 46.65 | 45.53 | 46.03 | 45.03 | 3,430,400 |
Jul 10, 2023 | 45.41 | 45.82 | 45.12 | 45.65 | 44.66 | 3,243,500 |
Jul 7, 2023 | 45.43 | 45.70 | 45.22 | 45.30 | 44.32 | 3,139,400 |
Jul 6, 2023 | 44.80 | 45.76 | 44.59 | 45.61 | 44.62 | 6,381,900 |
Jul 5, 2023 | 44.76 | 45.35 | 44.25 | 45.14 | 44.16 | 3,972,200 |
Jul 3, 2023 | 45.31 | 45.75 | 44.37 | 44.68 | 43.71 | 2,155,900 |
Jun 30, 2023 | 45.08 | 45.75 | 44.92 | 45.56 | 44.57 | 4,191,000 |
Jun 29, 2023 | 44.64 | 44.93 | 43.96 | 44.70 | 43.73 | 4,764,900 |
Jun 28, 2023 | 45.38 | 45.38 | 44.84 | 45.08 | 44.10 | 3,311,600 |
Jun 27, 2023 | 44.69 | 45.58 | 44.23 | 45.40 | 44.41 | 4,666,800 |
Jun 26, 2023 | 44.89 | 45.02 | 43.86 | 44.71 | 43.74 | 3,958,900 |
Jun 23, 2023 | 45.01 | 45.32 | 44.80 | 45.04 | 44.06 | 12,036,700 |
Jun 22, 2023 | 45.06 | 45.51 | 44.81 | 45.25 | 44.27 | 4,618,000 |
Jun 21, 2023 | 44.82 | 44.89 | 43.99 | 44.84 | 43.87 | 3,422,100 |
Jun 20, 2023 | 44.72 | 45.60 | 44.45 | 44.94 | 43.96 | 5,599,600 |
Jun 16, 2023 | 45.17 | 45.53 | 44.79 | 45.36 | 44.38 | 7,918,400 |
Jun 15, 2023 | 43.38 | 44.59 | 43.31 | 44.46 | 43.50 | 4,353,900 |
Jun 14, 2023 | 44.18 | 44.47 | 43.45 | 43.45 | 42.51 | 5,805,500 |
Jun 13, 2023 | 42.89 | 43.73 | 42.80 | 43.47 | 42.53 | 3,956,900 |
Jun 12, 2023 | 42.13 | 43.15 | 41.98 | 42.71 | 41.78 | 3,086,200 |
Jun 9, 2023 | 41.54 | 42.22 | 41.24 | 41.97 | 41.06 | 3,477,100 |
Jun 8, 2023 | 42.25 | 42.38 | 40.64 | 41.34 | 40.44 | 4,973,300 |
Jun 7, 2023 | 41.18 | 42.22 | 40.94 | 42.14 | 41.23 | 4,682,200 |
Jun 6, 2023 | 41.50 | 41.53 | 40.84 | 40.96 | 40.07 | 3,132,500 |
Jun 5, 2023 | 41.42 | 41.75 | 41.11 | 41.65 | 40.75 | 2,479,200 |
Jun 2, 2023 | 41.64 | 41.71 | 40.82 | 41.33 | 40.43 | 3,665,300 |
Jun 1, 2023 | 0.29 Dividend | |||||
Jun 1, 2023 | 40.57 | 41.33 | 40.22 | 41.23 | 40.34 | 3,516,700 |
May 31, 2023 | 40.21 | 40.95 | 39.92 | 40.72 | 39.55 | 12,626,500 |
May 30, 2023 | 41.11 | 41.11 | 40.23 | 40.33 | 39.17 | 9,412,000 |
May 26, 2023 | 41.46 | 41.66 | 40.89 | 41.29 | 40.11 | 2,695,100 |
May 25, 2023 | 41.53 | 41.63 | 41.00 | 41.34 | 40.16 | 3,966,400 |
May 24, 2023 | 42.31 | 42.40 | 41.81 | 42.12 | 40.91 | 4,319,300 |
May 23, 2023 | 42.60 | 43.25 | 42.17 | 42.50 | 41.28 | 3,967,700 |
May 22, 2023 | 42.99 | 43.29 | 42.43 | 42.58 | 41.36 | 3,625,900 |
May 19, 2023 | 43.25 | 43.36 | 42.75 | 42.99 | 41.76 | 3,147,800 |
May 18, 2023 | 42.59 | 43.08 | 42.48 | 43.03 | 41.80 | 3,338,200 |
May 17, 2023 | 42.99 | 43.23 | 42.50 | 42.78 | 41.55 | 4,206,600 |
May 16, 2023 | 42.63 | 43.68 | 42.59 | 43.01 | 41.78 | 4,691,200 |
May 15, 2023 | 42.57 | 43.14 | 42.23 | 42.82 | 41.59 | 3,811,200 |
May 12, 2023 | 43.43 | 43.50 | 42.28 | 42.47 | 41.25 | 5,003,200 |
May 11, 2023 | 43.81 | 43.87 | 43.05 | 43.38 | 42.14 | 7,875,700 |
May 10, 2023 | 43.32 | 44.18 | 43.10 | 43.84 | 42.58 | 7,169,200 |
May 9, 2023 | 44.86 | 44.99 | 42.44 | 43.08 | 41.85 | 9,329,700 |
May 8, 2023 | 46.50 | 47.26 | 44.82 | 45.61 | 44.30 | 7,650,300 |
May 5, 2023 | 45.54 | 46.17 | 45.31 | 46.05 | 44.73 | 3,290,100 |
May 4, 2023 | 46.13 | 46.36 | 45.22 | 45.29 | 43.99 | 4,159,800 |
May 3, 2023 | 47.16 | 47.54 | 46.47 | 46.50 | 45.17 | 3,526,200 |
May 2, 2023 | 47.19 | 47.57 | 46.83 | 47.01 | 45.66 | 4,229,700 |
May 1, 2023 | 47.59 | 48.23 | 47.31 | 47.38 | 46.02 | 3,730,000 |
Apr 28, 2023 | 46.94 | 47.88 | 46.68 | 47.68 | 46.31 | 6,017,900 |
Apr 27, 2023 | 47.00 | 47.97 | 45.06 | 46.80 | 45.46 | 10,785,100 |
Apr 26, 2023 | 44.82 | 46.59 | 44.73 | 46.08 | 44.76 | 6,618,300 |
Apr 25, 2023 | 45.09 | 46.01 | 45.07 | 45.44 | 44.14 | 6,439,500 |
Apr 24, 2023 | 45.50 | 45.98 | 45.33 | 45.40 | 44.10 | 7,830,200 |
Apr 21, 2023 | 43.48 | 45.45 | 43.48 | 45.29 | 43.99 | 11,375,900 |
Apr 20, 2023 | 43.46 | 43.59 | 43.13 | 43.25 | 42.01 | 3,545,900 |
Related Tickers
BDX Becton, Dickinson and Company
234.12
+0.42%
HOLX Hologic, Inc.
75.38
+0.37%
TFX Teleflex Incorporated
206.56
-0.40%
ALC Alcon Inc.
79.55
+1.38%
EMBC Embecta Corp.
10.62
+2.61%
BLCO Bausch + Lomb Corporation
14.64
+2.23%
XRAY DENTSPLY SIRONA Inc.
30.50
+0.20%
COO The Cooper Companies, Inc.
90.42
+0.01%
ANGO AngioDynamics, Inc.
6.26
+2.29%
ISRG Intuitive Surgical, Inc.
366.34
-1.69%