Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	144.30	144.45	144.00	144.00	135.42	38
2022-09-20	145.39	146.34	145.39	146.34	137.62	30
2022-09-19	151.18	151.65	151.18	151.50	142.47	34
2022-09-16	154.57	154.57	152.93	152.93	143.82	6
2022-09-15	153.85	154.54	153.84	154.54	145.33	34
2022-09-14	152.10	152.10	152.10	152.10	143.04	75
2022-09-13	151.17	151.17	151.17	151.17	142.16	37
2022-09-12	152.50	152.50	152.50	152.50	143.41	22
2022-09-09	153.76	153.83	153.64	153.64	144.48	22
2022-09-08	152.21	152.21	152.18	152.18	143.11	5
2022-09-06	143.88	143.88	143.88	143.88	135.31	27
2022-09-05	145.95	145.95	145.95	145.95	137.25	0
2022-09-02	145.59	146.40	145.59	145.95	137.25	22
2022-09-01	148.71	148.71	146.55	146.55	137.82	11
2022-08-31	149.24	149.24	149.24	149.24	139.65	38
2022-08-30	144.93	144.93	144.92	144.92	135.13	54
2022-08-29	143.75	143.85	143.75	143.85	134.13	9
2022-08-26	145.87	145.87	145.80	145.80	135.95	22
2022-08-25	152.25	152.25	152.25	152.25	141.97	13
2022-08-24	149.86	149.86	149.86	149.86	139.74	7
2022-08-23	150.30	150.30	150.30	150.30	140.15	81
2022-08-22	153.76	153.76	153.76	153.76	143.37	50
2022-08-19	157.92	157.92	157.92	157.92	147.25	10
2022-08-18	158.56	158.56	158.56	158.56	147.85	7
2022-08-17	158.61	158.61	158.61	158.61	147.90	20
2022-08-16	157.92	157.92	157.92	157.92	147.25	24
2022-08-15	158.39	158.39	158.10	158.10	147.42	12
2022-08-12	153.38	153.38	153.12	153.12	142.78	12
2022-08-11	154.52	154.52	154.50	154.50	144.06	94
2022-08-10	152.69	152.85	152.69	152.85	142.53	60
2022-08-09	151.59	151.59	151.20	151.20	140.99	15
2022-08-08	150.00	152.67	150.00	152.67	142.36	18
2022-08-05	150.66	150.66	150.66	150.66	140.48	80
2022-08-04	151.62	151.80	151.62	151.80	141.55	126
2022-08-03	153.14	153.14	153.14	153.14	142.80	5
2022-08-02	155.11	155.11	154.95	154.95	144.48	100
2022-08-01	151.65	151.65	151.65	151.65	141.41	1
2022-07-29	151.50	151.50	151.50	151.50	141.27	7
2022-07-28	155.34	155.34	155.34	155.34	144.85	28
2022-07-27	175.46	175.46	175.46	175.46	163.61	28
2022-07-26	178.11	178.11	177.89	178.02	166.00	9
2022-07-25	177.84	178.30	177.76	178.30	166.26	42
2022-07-22	180.94	180.94	180.94	180.94	168.72	9
2022-07-21	181.17	181.80	181.17	181.80	169.52	8
2022-07-20	178.38	178.38	178.38	178.38	166.33	29
2022-07-19	176.33	176.80	176.33	176.80	164.86	34
2022-07-18	174.42	174.42	174.42	174.42	162.64	5
2022-07-15	175.39	175.76	175.39	175.76	163.89	13
2022-07-14	172.63	172.63	171.97	171.97	160.35	16
2022-07-13	172.98	173.34	172.98	173.34	161.63	18
2022-07-12	175.44	175.44	175.44	175.44	163.59	32
2022-07-11	173.07	173.07	172.44	172.44	160.79	82
2022-07-08	172.21	172.69	172.21	172.69	161.03	19
2022-07-07	174.06	174.06	174.06	174.06	162.30	22
2022-07-06	177.26	177.26	176.76	176.76	164.82	7
2022-07-05	175.69	175.69	175.69	175.69	163.82	38
2022-07-04	173.23	173.23	173.23	173.23	161.53	0
2022-07-01	173.23	173.26	173.20	173.23	161.53	19
2022-06-30	168.12	168.13	168.12	168.13	156.77	76
2022-06-29	170.10	170.51	170.09	170.51	158.99	18

← NewerPage 18 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.