Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	100.55	100.56	100.55	100.56	95.877	7
2023-03-15	101.35	101.35	101.01	101.01	96.306	25
2023-03-14	102.52	102.62	102.31	102.62	97.841	3
2023-03-13	102.46	102.74	102.46	102.46	97.688	544
2023-03-10	99.110	99.380	99.110	99.310	94.685	16
2023-03-09	100.50	100.50	100.50	100.50	95.820	1
2023-03-08	101.31	101.60	101.19	101.32	96.602	506
2023-03-07	101.15	101.29	101.15	101.21	96.497	27
2023-03-06	102.75	103.01	102.71	102.90	98.108	7
2023-03-03	103.94	104.04	103.55	103.55	98.728	19
2023-03-02	102.58	102.70	102.45	102.70	97.917	9
2023-03-01	101.28	101.43	101.28	101.43	96.706	12
2023-02-28	103.98	103.98	103.86	103.86	99.023	6
2023-02-27	104.02	104.02	104.02	104.02	99.176	127
2023-02-24	104.79	104.79	104.79	104.79	99.910	0
2023-02-23	104.79	104.79	104.79	104.79	99.910	0
2023-02-22	104.58	104.79	104.58	104.79	99.910	145
2023-02-17	105.75	106.04	105.75	106.04	100.62	27
2023-02-16	104.87	104.87	104.87	104.87	99.511	4
2023-02-15	104.23	104.23	104.23	104.23	98.904	11
2023-02-14	105.00	105.26	104.58	104.58	99.236	1,617
2023-02-13	104.50	104.72	104.24	104.59	99.246	39
2023-02-10	106.28	106.28	106.18	106.18	100.75	15
2023-02-09	109.99	109.99	104.70	104.70	99.350	57
2023-02-08	118.75	118.75	118.44	118.44	112.39	5
2023-02-07	118.59	118.59	118.59	118.59	112.53	10
2023-02-06	117.14	117.14	116.80	116.80	110.83	78
2023-02-03	120.04	120.06	119.75	119.75	113.63	36
2023-02-02	118.22	118.22	118.22	118.22	112.18	18
2023-02-01	115.64	116.73	115.46	116.73	110.77	103
2023-01-31	114.38	115.68	114.38	115.64	109.73	26
2023-01-30	115.60	115.60	115.49	115.49	109.59	14
2023-01-27	116.38	118.22	116.38	118.22	112.18	58
2023-01-26	116.55	116.55	116.55	116.55	110.59	2
2023-01-25	117.12	117.12	117.12	117.12	111.14	34
2023-01-24	115.57	115.57	115.57	115.57	109.66	37
2023-01-23	116.14	117.02	116.14	117.02	111.04	44
2023-01-20	114.16	114.16	114.16	114.16	108.33	32
2023-01-19	113.39	113.41	113.39	113.41	107.61	9
2023-01-18	113.78	113.78	113.78	113.78	107.97	21
2023-01-17	114.44	114.44	114.44	114.44	108.59	2
2023-01-16	114.41	114.41	114.41	114.41	108.56	0
2023-01-13	114.41	114.41	114.41	114.41	108.56	3
2023-01-12	114.87	115.73	114.87	115.73	109.82	34
2023-01-11	117.55	117.55	117.55	117.55	111.54	263
2023-01-10	120.69	120.69	118.05	118.05	112.02	298
2023-01-09	127.80	127.80	117.27	117.27	111.28	47
2023-01-06	129.16	130.38	127.49	127.49	120.98	73
2023-01-05	140.72	140.72	140.72	140.72	133.53	37
2023-01-04	142.29	142.29	142.29	142.29	135.02	6
2023-01-03	137.83	137.83	137.83	137.83	130.79	55
2023-01-02	135.05	135.05	135.05	135.05	128.15	10
2022-12-29	134.63	134.73	134.46	134.46	127.59	14
2022-12-28	132.40	132.40	132.12	132.12	125.37	4
2022-12-27	133.94	133.94	133.94	133.94	127.10	28
2022-12-26	130.00	130.00	130.00	130.00	123.36	0
2022-12-23	130.00	130.00	130.00	130.00	123.36	7
2022-12-22	128.84	128.84	128.84	128.84	122.26	7
2022-12-21	130.15	130.15	130.15	130.15	123.50	2
2022-12-20	129.66	130.73	129.66	130.46	123.79	46

← NewerPage 16 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.