Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	101.60	101.60	101.60	101.60	97.807	0
2023-09-05	101.60	101.60	101.60	101.60	97.807	0
2023-09-04	101.60	101.60	101.60	101.60	97.807	0
2023-09-01	101.60	101.60	101.60	101.60	97.807	0
2023-08-31	101.60	101.60	101.60	101.60	97.807	0
2023-08-30	101.60	101.60	101.60	101.60	97.807	0
2023-08-29	101.60	101.60	101.60	101.60	97.325	0
2023-08-28	101.60	101.60	101.60	101.60	97.325	0
2023-08-25	101.60	101.60	101.60	101.60	97.325	0
2023-08-24	101.59	101.60	101.59	101.60	97.325	1,600
2023-08-23	100.70	100.70	100.70	100.70	96.463	0
2023-08-22	101.82	101.82	100.70	100.70	96.463	13
2023-08-21	103.82	103.82	103.82	103.82	99.452	0
2023-08-18	103.82	103.82	103.82	103.82	99.452	0
2023-08-17	103.83	103.83	103.82	103.82	99.452	2
2023-08-16	103.95	103.95	103.95	103.95	99.576	1
2023-08-15	105.50	105.50	105.38	105.38	100.95	163
2023-08-14	107.40	107.40	107.40	107.40	102.88	0
2023-08-11	107.40	107.40	107.40	107.40	102.88	0
2023-08-10	107.40	107.40	107.40	107.40	102.88	0
2023-08-09	107.40	107.40	107.40	107.40	102.88	0
2023-08-08	107.40	107.40	107.40	107.40	102.88	0
2023-08-07	107.40	107.40	107.40	107.40	102.88	0
2023-08-04	107.40	107.40	107.40	107.40	102.88	0
2023-08-03	107.40	107.40	107.40	107.40	102.88	0
2023-08-02	107.40	107.40	107.40	107.40	102.88	0
2023-08-01	107.40	107.40	107.40	107.40	102.88	0
2023-07-31	107.53	107.53	107.33	107.40	102.88	2,510
2023-07-28	106.67	112.16	106.67	111.91	107.20	118
2023-07-27	110.41	110.79	106.67	108.22	103.67	13
2023-07-26	115.84	115.86	115.35	115.73	110.86	11
2023-07-25	116.16	116.39	116.03	116.39	111.49	14
2023-07-24	114.99	115.46	114.82	114.82	109.99	20
2023-07-21	117.48	117.48	116.87	117.24	112.31	5
2023-07-20	115.62	119.74	114.98	118.24	113.26	1,656
2023-07-19	114.34	114.34	114.34	114.34	109.53	18
2023-07-18	111.76	111.76	111.76	111.76	107.06	8
2023-07-17	112.66	112.66	112.12	112.12	107.40	15
2023-07-14	113.70	113.70	113.70	113.70	108.92	13
2023-07-13	111.69	112.04	111.69	112.04	107.33	7
2023-07-12	111.28	111.31	111.28	111.31	106.63	12
2023-07-11	111.99	111.99	111.99	111.99	107.28	8
2023-07-10	111.00	111.00	111.00	111.00	106.33	12
2023-07-07	110.06	110.06	110.06	110.06	105.43	19
2023-07-06	111.46	112.19	111.46	112.01	107.30	20
2023-07-05	109.41	109.41	109.41	109.41	104.81	18
2023-07-04	106.20	106.20	106.20	106.20	101.73	5
2023-07-03	103.00	103.01	103.00	103.01	98.676	9
2023-06-30	109.49	109.72	109.49	109.71	105.09	17
2023-06-29	108.55	108.55	108.55	108.55	103.98	10
2023-06-28	108.71	108.71	108.57	108.69	104.12	8
2023-06-27	108.78	108.78	108.78	108.78	104.20	10
2023-06-26	106.46	106.52	106.46	106.52	102.04	4
2023-06-23	107.73	107.73	107.73	107.73	103.20	7
2023-06-22	107.19	107.19	107.19	107.19	102.68	11
2023-06-21	105.26	106.81	105.26	106.48	102.00	38
2023-06-20	108.13	108.36	108.13	108.27	103.71	6
2023-06-19	109.83	109.83	109.83	109.83	105.21	0
2023-06-16	109.14	109.83	109.14	109.83	105.21	5
2023-06-15	106.49	106.49	106.49	106.49	102.01	12

← NewerPage 14 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.