Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	132.08	132.08	132.08	132.08	125.33	5
2022-12-16	131.15	131.15	131.15	131.15	124.45	23
2022-12-15	139.61	139.61	139.61	139.61	132.48	0
2022-12-14	139.61	139.61	139.61	139.61	132.48	7
2022-12-13	140.72	140.72	140.72	140.72	133.53	5
2022-12-12	138.71	138.71	138.71	138.71	131.62	25
2022-12-09	137.49	137.49	137.26	137.26	130.25	28
2022-12-08	136.92	137.40	136.92	137.40	130.38	22
2022-12-07	135.89	135.89	135.89	135.89	128.95	40
2022-12-06	134.98	135.00	134.98	135.00	128.10	34
2022-12-05	140.00	140.00	135.25	135.25	128.34	165
2022-12-02	139.01	139.01	139.01	139.01	131.91	122
2022-12-01	147.83	147.83	136.37	136.37	129.40	18
2022-11-30	148.95	149.25	148.35	148.35	140.02	44
2022-11-29	146.45	146.45	146.45	146.45	137.72	44
2022-11-28	150.68	150.68	150.68	150.68	141.70	0
2022-11-25	150.68	150.68	150.68	150.68	141.70	2
2022-11-24	150.93	150.93	150.93	150.93	141.94	0
2022-11-23	151.24	151.24	150.93	150.93	141.94	2
2022-11-22	149.13	149.16	148.56	148.56	139.71	13
2022-11-21	149.00	149.00	148.08	148.08	139.26	12
2022-11-18	147.35	147.61	147.35	147.61	138.81	15
2022-11-17	146.39	146.39	146.39	146.39	137.67	10
2022-11-16	147.38	147.38	147.38	147.38	138.60	36
2022-11-14	142.46	142.86	142.42	142.86	134.35	15
2022-11-11	146.68	146.99	146.68	146.99	138.23	16
2022-11-10	143.85	143.85	143.85	143.85	135.28	75
2022-11-09	134.34	134.34	134.34	134.34	126.33	12
2022-11-08	135.64	135.67	135.55	135.67	127.59	7
2022-11-07	133.12	133.12	133.12	133.12	125.19	30
2022-11-04	126.96	126.96	126.87	126.87	119.31	228
2022-11-03	130.14	130.14	130.14	130.14	122.38	64
2022-11-01	138.32	138.32	138.32	138.32	130.08	33
2022-10-31	140.65	140.65	140.65	140.65	132.27	66
2022-10-28	146.34	146.34	146.34	146.34	137.62	191
2022-10-27	142.80	142.80	142.80	142.80	134.29	37
2022-10-26	154.59	154.59	154.59	154.59	145.38	20
2022-10-25	151.27	151.32	151.27	151.32	142.30	34
2022-10-24	148.54	148.54	148.54	148.54	139.69	39
2022-10-21	144.88	144.88	144.88	144.88	136.25	29
2022-10-20	143.66	143.96	143.66	143.70	135.14	12
2022-10-19	144.78	144.78	144.78	144.78	136.15	5
2022-10-18	146.39	146.39	146.39	146.39	137.67	8
2022-10-17	146.27	146.36	146.10	146.36	137.64	8
2022-10-14	145.29	145.29	145.29	145.29	136.63	20
2022-10-13	148.04	148.04	147.66	147.66	138.86	22
2022-10-11	146.88	146.88	146.45	146.45	137.72	32
2022-10-10	143.00	143.41	143.00	143.41	134.86	7
2022-10-07	144.11	144.13	144.11	144.13	135.54	8
2022-10-06	146.14	146.46	146.14	146.46	137.73	32
2022-10-05	150.18	150.18	150.18	150.18	141.23	2
2022-10-04	147.22	147.50	147.22	147.50	138.71	2
2022-10-03	144.60	144.65	144.60	144.65	136.03	60
2022-09-30	145.77	145.77	145.77	145.77	137.08	32
2022-09-29	148.98	148.98	148.98	148.98	140.10	41
2022-09-28	148.86	149.16	148.85	149.16	140.27	7
2022-09-27	145.32	145.71	145.32	145.71	137.03	5
2022-09-26	144.32	144.32	144.32	144.32	135.72	0
2022-09-23	144.32	144.32	144.32	144.32	135.72	49
2022-09-22	142.20	142.68	142.20	142.68	134.18	14

← NewerPage 17 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.