Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	87.840	87.840	87.840	87.840	85.028	0
2023-12-04	87.840	87.840	87.840	87.840	85.028	0
2023-12-01	87.840	87.840	87.840	87.840	85.028	0
2023-11-30	87.840	87.840	87.840	87.840	85.028	0
2023-11-29	87.840	87.840	87.840	87.840	85.028	1
2023-11-28	87.840	87.840	87.840	87.840	84.561	0
2023-11-27	87.840	87.840	87.840	87.840	84.561	1
2023-11-24	88.310	88.310	88.310	88.310	85.013	1
2023-11-23	87.300	87.300	87.300	87.300	84.041	0
2023-11-22	87.300	87.300	87.300	87.300	84.041	0
2023-11-21	87.330	87.330	87.300	87.300	84.041	171
2023-11-20	81.520	81.520	81.520	81.520	78.477	0
2023-11-17	81.520	81.520	81.520	81.520	78.477	0
2023-11-16	81.520	81.520	81.520	81.520	78.477	0
2023-11-14	81.520	81.520	81.520	81.520	78.477	0
2023-11-13	81.520	81.520	81.520	81.520	78.477	0
2023-11-10	81.520	81.520	81.520	81.520	78.477	0
2023-11-09	81.520	81.520	81.520	81.520	78.477	0
2023-11-08	81.520	81.520	81.520	81.520	78.477	0
2023-11-07	81.520	81.520	81.520	81.520	78.477	0
2023-11-06	81.520	81.520	81.520	81.520	78.477	0
2023-11-03	81.520	81.520	81.520	81.520	78.477	0
2023-11-01	81.520	81.520	81.520	81.520	78.477	0
2023-10-31	81.520	81.520	81.520	81.520	78.477	1
2023-10-30	80.820	80.820	80.820	80.820	77.803	0
2023-10-27	80.820	80.820	80.820	80.820	77.803	0
2023-10-26	80.820	80.820	80.820	80.820	77.803	0
2023-10-25	80.820	80.820	80.820	80.820	77.803	1
2023-10-24	82.640	82.640	82.640	82.640	79.555	0
2023-10-23	82.640	82.640	82.640	82.640	79.555	0
2023-10-20	82.640	82.640	82.640	82.640	79.555	5
2023-10-19	82.630	82.670	82.630	82.670	79.584	9
2023-10-18	83.750	83.750	83.750	83.750	80.624	1
2023-10-17	80.000	80.000	80.000	80.000	77.014	0
2023-10-16	80.000	80.000	80.000	80.000	77.014	0
2023-10-13	80.000	80.000	80.000	80.000	77.014	5
2023-10-11	89.940	89.940	83.000	83.000	79.902	20
2023-10-10	93.000	93.000	93.000	93.000	89.528	0
2023-10-09	93.000	93.000	93.000	93.000	89.528	0
2023-10-06	93.000	93.000	93.000	93.000	89.528	0
2023-10-05	93.000	93.000	93.000	93.000	89.528	0
2023-10-04	93.000	93.000	93.000	93.000	89.528	3
2023-10-03	93.000	93.000	93.000	93.000	89.528	0
2023-10-02	93.000	93.000	93.000	93.000	89.528	0
2023-09-29	93.000	93.000	93.000	93.000	89.528	0
2023-09-28	93.000	93.000	93.000	93.000	89.528	0
2023-09-27	93.000	93.000	93.000	93.000	89.528	0
2023-09-26	93.000	93.000	93.000	93.000	89.528	0
2023-09-25	93.000	93.000	93.000	93.000	89.528	0
2023-09-22	93.200	93.200	93.000	93.000	89.528	22
2023-09-21	95.210	95.210	95.210	95.210	91.656	0
2023-09-20	95.210	95.210	95.210	95.210	91.656	0
2023-09-19	95.210	95.210	95.210	95.210	91.656	0
2023-09-18	95.210	95.210	95.210	95.210	91.656	1
2023-09-15	96.200	96.200	96.200	96.200	92.609	0
2023-09-14	96.200	96.200	96.200	96.200	92.609	0
2023-09-13	96.200	96.200	96.200	96.200	92.609	0
2023-09-12	96.200	96.200	96.200	96.200	92.609	0
2023-09-11	96.200	96.200	96.200	96.200	92.609	21
2023-09-08	96.410	96.410	96.400	96.400	92.801	2

← NewerPage 13 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.