Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	105.95	106.30	105.95	106.30	101.83	6
2023-06-13	105.63	105.73	105.63	105.73	101.28	13
2023-06-12	103.80	104.46	103.47	103.47	99.116	106
2023-06-09	102.49	102.49	102.49	102.49	98.177	16
2023-06-07	103.05	103.29	103.05	103.29	98.944	20
2023-06-06	100.51	100.51	100.51	100.51	96.281	8
2023-06-05	102.00	102.00	102.00	102.00	97.708	21
2023-06-02	102.64	102.64	101.80	102.28	97.976	29
2023-06-01	102.56	104.20	102.56	104.20	99.816	125
2023-05-31	105.03	116.96	102.60	116.96	112.04	17
2023-05-30	101.62	101.62	101.59	101.59	96.859	44
2023-05-29	103.09	103.09	103.09	103.09	98.289	0
2023-05-26	103.09	103.09	103.09	103.09	98.289	15
2023-05-25	103.33	103.76	103.33	103.44	98.623	43
2023-05-24	104.15	104.21	104.15	104.21	99.357	4
2023-05-23	105.47	105.47	105.47	105.47	100.56	2
2023-05-22	105.60	105.60	105.29	105.29	100.39	14
2023-05-19	107.38	107.41	107.27	107.27	102.27	6
2023-05-18	105.98	106.07	105.98	106.07	101.13	5
2023-05-17	105.57	105.57	105.57	105.57	100.65	1
2023-05-16	105.91	106.05	105.87	105.87	100.94	65
2023-05-15	104.90	104.90	104.69	104.69	99.815	63
2023-05-12	104.42	104.42	104.42	104.42	99.557	6
2023-05-11	106.88	106.92	106.82	106.82	101.85	4
2023-05-10	109.22	109.22	108.64	108.64	103.58	514
2023-05-09	110.00	110.00	107.03	107.44	102.44	25
2023-05-08	115.88	115.88	114.43	114.43	109.10	434
2023-05-05	113.14	113.82	113.14	113.82	108.52	9
2023-05-04	113.09	113.13	113.09	113.13	107.86	10
2023-05-03	117.34	117.34	116.79	116.79	111.35	56
2023-05-02	119.10	119.10	118.87	118.87	113.33	14
2023-04-28	118.74	118.74	118.37	118.71	113.18	1,608
2023-04-27	120.00	120.00	115.85	116.12	110.71	25
2023-04-26	116.68	116.84	116.63	116.84	111.40	6
2023-04-25	114.83	114.83	114.57	114.74	109.40	5
2023-04-24	114.64	114.64	114.64	114.64	109.30	30
2023-04-20	109.30	109.30	109.13	109.25	104.16	12
2023-04-19	110.48	110.48	110.48	110.48	105.33	34
2023-04-18	106.65	106.65	106.65	106.65	101.68	16
2023-04-17	106.10	106.10	106.10	106.10	101.16	6
2023-04-14	105.54	105.54	105.54	105.54	100.63	10
2023-04-13	104.59	106.67	104.59	106.06	101.12	65
2023-04-12	105.52	105.61	105.35	105.61	100.69	9
2023-04-11	107.15	107.65	107.15	107.37	102.37	19
2023-04-10	106.80	107.05	106.80	107.00	102.02	6
2023-04-06	106.25	106.89	106.25	106.89	101.91	6
2023-04-05	106.77	106.79	106.77	106.79	101.82	10
2023-04-04	102.13	103.40	102.13	103.40	98.585	35
2023-04-03	101.55	101.55	101.55	101.55	96.821	2
2023-03-31	102.44	102.44	102.44	102.44	97.669	8
2023-03-30	102.68	102.70	102.68	102.70	97.917	17
2023-03-29	103.73	103.73	103.73	103.73	98.899	4
2023-03-28	102.98	103.11	102.97	103.11	98.308	5
2023-03-27	104.91	104.91	104.45	104.69	99.815	12
2023-03-24	102.60	103.05	102.60	103.05	98.251	30
2023-03-23	101.12	101.12	100.76	100.76	96.068	40
2023-03-22	104.60	104.60	103.71	103.71	98.880	28
2023-03-21	99.630	99.630	99.630	99.630	94.990	0
2023-03-20	99.630	99.630	99.630	99.630	94.990	10
2023-03-17	98.850	98.850	98.850	98.850	94.247	3

← NewerPage 15 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.