Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	94.750	94.750	94.750	94.750	92.731	0
2024-05-29	94.750	94.750	94.750	94.750	92.731	0
2024-05-28	87.450	94.750	87.450	94.750	92.731	1,004
2024-05-27	88.650	88.650	88.650	88.650	86.217	1
2024-05-24	88.200	88.200	88.200	88.200	85.779	1
2024-05-23	86.700	87.880	86.700	87.880	85.468	2
2024-05-22	89.100	89.100	89.100	89.100	86.654	1
2024-05-21	88.920	88.920	88.920	88.920	86.479	1
2024-05-20	89.850	89.850	89.850	89.850	87.384	0
2024-05-17	89.850	89.850	89.850	89.850	87.384	0
2024-05-16	89.850	89.850	89.850	89.850	87.384	0
2024-05-15	89.850	89.850	89.850	89.850	87.384	0
2024-05-14	90.000	90.000	89.850	89.850	87.384	2
2024-05-13	92.180	92.180	92.180	92.180	89.650	0
2024-05-10	92.180	92.180	92.180	92.180	89.650	2
2024-05-09	93.110	93.110	93.110	93.110	90.554	0
2024-05-08	93.110	93.110	93.110	93.110	90.554	0
2024-05-07	93.110	93.110	93.110	93.110	90.554	0
2024-05-06	93.110	93.110	93.110	93.110	90.554	0
2024-05-03	93.110	93.110	93.110	93.110	90.554	0
2024-05-02	100.00	100.00	93.110	93.110	90.554	3
2024-04-30	102.20	102.20	102.20	102.20	99.395	0
2024-04-29	102.20	102.20	102.20	102.20	99.395	0
2024-04-26	102.20	102.20	102.20	102.20	99.395	1
2024-04-25	105.60	105.60	105.60	105.60	102.70	0
2024-04-24	105.60	105.60	105.60	105.60	102.70	0
2024-04-23	105.60	105.60	105.60	105.60	102.70	1
2024-04-22	106.81	106.81	106.81	106.81	103.88	0
2024-04-19	106.81	106.81	106.81	106.81	103.88	0
2024-04-18	106.81	106.81	106.81	106.81	103.88	0
2024-04-17	106.81	106.81	106.81	106.81	103.88	0
2024-04-16	106.81	106.81	106.81	106.81	103.88	0
2024-04-15	106.81	106.81	106.81	106.81	103.88	0
2024-04-12	106.81	106.81	106.81	106.81	103.88	0
2024-04-11	106.81	106.81	106.81	106.81	103.88	0
2024-04-10	106.81	106.81	106.81	106.81	103.88	0
2024-04-09	106.81	106.81	106.81	106.81	103.88	0
2024-04-08	106.81	106.81	106.81	106.81	103.88	0
2024-04-05	106.81	106.81	106.81	106.81	103.88	0
2024-04-04	106.81	106.81	106.81	106.81	103.88	0
2024-04-03	106.81	106.81	106.81	106.81	103.88	0
2024-04-02	106.81	106.81	106.81	106.81	103.88	0
2024-04-01	106.81	106.81	106.81	106.81	103.88	0
2024-03-28	106.92	106.92	106.81	106.81	103.88	30
2024-03-27	105.60	105.60	105.60	105.60	102.70	0
2024-03-26	105.60	105.60	105.60	105.60	102.70	0
2024-03-25	105.60	105.60	105.60	105.60	102.70	0
2024-03-22	105.60	105.60	105.60	105.60	102.70	0
2024-03-21	105.60	105.60	105.60	105.60	102.70	0
2024-03-20	105.60	105.60	105.60	105.60	102.70	0
2024-03-19	105.60	105.60	105.60	105.60	102.70	0
2024-03-18	105.60	105.60	105.60	105.60	102.70	0
2024-03-15	105.60	105.60	105.60	105.60	102.70	0
2024-03-14	105.60	105.60	105.60	105.60	102.70	0
2024-03-13	105.60	105.60	105.60	105.60	102.70	0
2024-03-12	105.60	105.60	105.60	105.60	102.70	0
2024-03-11	105.60	105.60	105.60	105.60	102.70	0
2024-03-08	105.60	105.60	105.60	105.60	102.70	0
2024-03-07	105.60	105.60	105.60	105.60	102.70	0
2024-03-06	105.60	105.60	105.60	105.60	102.70	29

← NewerPage 11 of 21 · 1,250 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.