Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	109.12	109.78	108.90	109.78	106.77	3
2024-03-04	105.45	105.45	105.45	105.45	102.56	0
2024-03-01	105.45	105.45	105.45	105.45	102.56	0
2024-02-29	105.45	105.45	105.45	105.45	102.56	0
2024-02-28	105.45	105.45	105.45	105.45	102.56	0
2024-02-27	105.45	105.45	105.45	105.45	102.07	0
2024-02-26	105.45	105.45	105.45	105.45	102.07	0
2024-02-23	105.45	105.45	105.45	105.45	102.07	1
2024-02-22	102.99	102.99	102.99	102.99	99.693	0
2024-02-21	102.99	102.99	102.99	102.99	99.693	0
2024-02-20	102.50	102.99	102.50	102.99	99.693	194
2024-02-19	95.400	95.400	95.400	95.400	92.346	0
2024-02-16	95.400	95.400	95.400	95.400	92.346	0
2024-02-15	95.400	95.400	95.400	95.400	92.346	0
2024-02-14	95.400	95.400	95.400	95.400	92.346	0
2024-02-09	95.400	95.400	95.400	95.400	92.346	0
2024-02-08	95.400	95.400	95.400	95.400	92.346	1
2024-02-07	95.200	95.200	95.200	95.200	92.152	0
2024-02-06	95.200	95.200	95.200	95.200	92.152	0
2024-02-05	95.200	95.200	95.200	95.200	92.152	0
2024-02-02	95.200	95.200	95.200	95.200	92.152	0
2024-02-01	95.200	95.200	95.200	95.200	92.152	1
2024-01-31	96.900	96.900	96.900	96.900	93.798	0
2024-01-30	96.900	96.900	96.900	96.900	93.798	0
2024-01-29	96.900	96.900	96.900	96.900	93.798	0
2024-01-26	96.900	96.900	96.900	96.900	93.798	1
2024-01-25	96.000	96.000	96.000	96.000	92.927	8
2024-01-24	95.040	95.040	95.040	95.040	91.998	0
2024-01-23	95.040	95.040	95.040	95.040	91.998	0
2024-01-22	95.040	95.040	95.040	95.040	91.998	0
2024-01-19	95.040	95.040	95.040	95.040	91.998	1
2024-01-18	102.30	102.30	102.30	102.30	99.025	0
2024-01-17	102.30	102.30	102.30	102.30	99.025	0
2024-01-16	102.30	102.30	102.30	102.30	99.025	0
2024-01-15	102.30	102.30	102.30	102.30	99.025	0
2024-01-12	102.30	102.30	102.30	102.30	99.025	0
2024-01-11	102.30	102.30	102.30	102.30	99.025	0
2024-01-10	102.30	102.30	102.30	102.30	99.025	0
2024-01-09	102.30	102.30	102.30	102.30	99.025	0
2024-01-08	98.250	102.30	98.250	102.30	99.025	3
2024-01-05	94.840	94.840	94.840	94.840	91.804	0
2024-01-04	94.840	94.840	94.840	94.840	91.804	0
2024-01-03	94.840	94.840	94.840	94.840	91.804	0
2024-01-02	94.840	94.840	94.840	94.840	91.804	0
2023-12-28	94.840	94.840	94.840	94.840	91.804	0
2023-12-27	94.840	94.840	94.840	94.840	91.804	0
2023-12-26	94.840	94.840	94.840	94.840	91.804	0
2023-12-22	94.840	94.840	94.840	94.840	91.804	0
2023-12-21	94.840	94.840	94.840	94.840	91.804	0
2023-12-20	94.840	94.840	94.840	94.840	91.804	0
2023-12-19	94.840	94.840	94.840	94.840	91.804	0
2023-12-18	94.840	94.840	94.840	94.840	91.804	0
2023-12-15	94.840	94.840	94.840	94.840	91.804	0
2023-12-14	94.840	94.840	94.840	94.840	91.804	1
2023-12-13	91.560	91.560	91.560	91.560	88.629	1
2023-12-12	87.840	87.840	87.840	87.840	85.028	0
2023-12-11	87.840	87.840	87.840	87.840	85.028	0
2023-12-08	87.840	87.840	87.840	87.840	85.028	0
2023-12-07	87.840	87.840	87.840	87.840	85.028	0
2023-12-06	87.840	87.840	87.840	87.840	85.028	0

← NewerPage 12 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.