Baxter International Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	100.17	100.17	100.17	100.17	98.035	0
2024-08-22	100.17	100.17	100.17	100.17	98.035	60
2024-08-21	99.500	99.500	99.500	99.500	97.379	0
2024-08-20	99.500	99.500	99.500	99.500	97.379	4
2024-08-19	98.700	98.700	98.700	98.700	96.596	0
2024-08-16	98.200	98.700	98.200	98.700	96.596	2
2024-08-15	97.810	97.810	97.700	97.700	95.618	10
2024-08-14	94.500	94.500	94.500	94.500	92.486	0
2024-08-13	96.400	96.400	94.000	94.500	92.486	13
2024-08-12	103.50	103.50	103.50	103.50	101.29	0
2024-08-09	103.50	103.50	103.50	103.50	101.29	0
2024-08-08	103.50	103.50	103.50	103.50	101.29	2
2024-08-07	105.34	105.34	105.34	105.34	103.09	0
2024-08-06	105.34	105.34	105.34	105.34	103.09	1
2024-08-05	102.80	102.80	102.80	102.80	100.61	0
2024-08-02	102.80	102.80	102.80	102.80	100.61	0
2024-08-01	99.000	102.80	99.000	102.80	100.61	632
2024-07-31	101.68	101.68	101.68	101.68	99.513	0
2024-07-30	101.68	101.68	101.68	101.68	99.513	0
2024-07-29	101.68	101.68	101.68	101.68	99.513	0
2024-07-26	101.68	101.68	101.68	101.68	99.513	0
2024-07-25	101.68	101.68	101.68	101.68	99.513	1
2024-07-24	98.150	98.150	98.150	98.150	96.058	0
2024-07-23	98.150	98.150	98.150	98.150	96.058	0
2024-07-22	98.150	98.150	98.150	98.150	96.058	0
2024-07-19	98.150	98.150	98.150	98.150	96.058	0
2024-07-18	98.150	98.150	98.150	98.150	96.058	0
2024-07-17	98.150	98.150	98.150	98.150	96.058	1
2024-07-16	96.200	96.200	96.200	96.200	94.150	0
2024-07-15	96.200	96.200	96.200	96.200	94.150	0
2024-07-12	96.200	96.200	96.200	96.200	94.150	5
2024-07-11	93.780	93.780	93.780	93.780	91.781	0
2024-07-10	93.780	93.780	93.780	93.780	91.781	0
2024-07-09	93.780	93.780	93.780	93.780	91.781	0
2024-07-08	93.780	93.780	93.780	93.780	91.781	0
2024-07-05	94.160	94.160	93.780	93.780	91.781	1,000
2024-07-04	93.240	93.240	93.240	93.240	91.253	0
2024-07-03	93.240	93.240	93.240	93.240	91.253	0
2024-07-02	88.090	93.240	88.090	93.240	91.253	2
2024-07-01	88.080	88.080	88.080	88.080	86.203	0
2024-06-28	88.080	88.080	88.080	88.080	86.203	0
2024-06-27	88.080	88.080	88.080	88.080	86.203	0
2024-06-26	88.080	88.080	88.080	88.080	86.203	0
2024-06-25	88.080	88.080	88.080	88.080	86.203	0
2024-06-24	88.080	88.080	88.080	88.080	86.203	0
2024-06-21	88.080	88.080	88.080	88.080	86.203	0
2024-06-20	88.080	88.080	88.080	88.080	86.203	0
2024-06-19	88.080	88.080	88.080	88.080	86.203	0
2024-06-18	88.080	88.080	88.080	88.080	86.203	0
2024-06-17	88.080	88.080	88.080	88.080	86.203	0
2024-06-14	88.080	88.080	88.080	88.080	86.203	0
2024-06-13	88.080	88.080	88.080	88.080	86.203	0
2024-06-12	88.080	88.080	88.080	88.080	86.203	0
2024-06-11	88.080	88.080	88.080	88.080	86.203	0
2024-06-10	88.080	88.080	88.080	88.080	86.203	0
2024-06-07	88.080	88.080	88.080	88.080	86.203	60
2024-06-06	89.240	89.240	89.240	89.240	87.338	0
2024-06-05	89.240	89.240	89.240	89.240	87.338	0
2024-06-04	89.240	89.240	89.240	89.240	87.338	0
2024-06-03	86.710	89.240	86.710	89.240	87.338	2

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0171 USD
2026-05-27	0.0176 USD
2026-02-25	0.0174 USD
2025-11-26	0.0184 USD
2025-08-27	0.3074 USD
2025-05-28	0.3134 USD
2025-02-26	0.3272 USD
2024-11-27	0.3538 USD
2024-08-28	0.5328 USD
2024-05-28	0.5557 USD
2024-02-28	0.4949 USD
2023-11-29	0.4827 USD
2023-08-30	0.5010 USD
2023-05-31	0.4764 USD
2023-02-22	0.4978 USD
2022-12-01	0.7896 USD
2022-11-30	0.5341 USD
2022-09-01	0.7454 USD
2022-08-31	0.5042 USD
2022-06-02	0.7815 USD
2022-06-01	0.5286 USD
2022-02-24	0.6464 USD
2022-02-23	0.4372 USD
2021-12-02	0.7948 USD
2021-12-01	0.5376 USD
2021-09-02	0.7588 USD
2021-09-01	0.5133 USD
2021-06-02	0.7040 USD
2021-06-01	0.4762 USD
2021-02-24	0.4686 USD
2020-12-02	0.4413 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.