Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	171.53	171.53	171.53	171.53	159.94	13
2022-06-27	175.53	175.53	175.53	175.53	163.67	18
2022-06-24	175.23	175.23	175.23	175.23	163.39	72
2022-06-23	168.53	168.53	168.53	168.53	157.15	28
2022-06-22	167.63	167.63	167.63	167.63	156.31	32
2022-06-21	164.96	164.96	164.96	164.96	153.82	29
2022-06-20	167.68	167.68	167.68	167.68	156.35	0
2022-06-17	172.10	172.10	167.68	167.68	156.35	44
2022-06-15	173.40	173.40	173.40	173.40	161.69	0
2022-06-14	173.40	173.40	173.40	173.40	161.69	23
2022-06-13	182.88	182.88	182.88	182.88	170.53	52
2022-06-10	181.80	181.80	181.80	181.80	169.52	29
2022-06-09	177.66	177.66	176.76	176.76	164.82	6
2022-06-08	177.66	177.66	177.66	177.66	165.66	15
2022-06-07	175.52	175.59	175.44	175.44	163.59	20
2022-06-06	173.57	173.57	173.57	173.57	161.85	19
2022-06-03	176.75	176.75	176.75	176.75	164.81	0
2022-06-02	170.00	176.75	170.00	176.75	164.81	13
2022-06-01	178.56	178.56	178.56	178.56	165.77	19
2022-05-31	180.47	180.47	180.47	180.47	167.05	15
2022-05-30	181.80	181.80	181.80	181.80	168.28	0
2022-05-27	180.36	181.80	180.27	181.80	168.28	4
2022-05-26	180.05	180.61	180.05	180.61	167.18	18
2022-05-25	181.23	181.23	180.90	180.90	167.45	3
2022-05-24	176.88	176.88	176.88	176.88	163.73	13
2022-05-23	176.44	176.75	176.44	176.75	163.61	19
2022-05-20	176.02	176.64	175.89	176.64	163.51	14
2022-05-19	178.13	178.13	178.13	178.13	164.89	40
2022-05-18	179.37	179.37	179.37	179.37	166.03	22
2022-05-17	183.36	183.36	183.36	183.36	169.73	38
2022-05-16	185.58	185.58	185.22	185.22	171.45	5
2022-05-13	185.06	185.06	185.06	185.06	171.30	29
2022-05-12	184.87	184.87	184.87	184.87	171.13	7
2022-05-11	185.82	185.82	185.82	185.82	172.01	5
2022-05-10	186.20	186.37	186.20	186.37	172.51	9
2022-05-09	189.82	189.82	189.82	189.82	175.71	32
2022-05-06	183.50	183.50	182.65	182.65	169.07	22
2022-05-05	182.34	182.34	182.34	182.34	168.78	56
2022-05-04	180.36	180.36	180.36	180.36	166.95	16
2022-05-03	178.92	179.64	178.56	179.10	165.79	597
2022-05-02	178.74	178.74	178.74	178.74	165.45	51
2022-04-29	176.63	176.63	176.63	176.63	163.50	9
2022-04-28	175.27	175.97	175.27	175.97	162.89	4
2022-04-27	176.76	176.76	176.45	176.45	163.33	2
2022-04-26	177.12	177.48	176.12	177.30	164.12	73
2022-04-25	177.60	177.60	177.60	177.60	164.40	299
2022-04-22	176.40	176.60	176.05	176.60	163.47	121
2022-04-20	181.71	181.98	181.71	181.98	168.45	19
2022-04-19	178.50	178.50	178.50	178.50	165.23	33
2022-04-18	174.24	174.24	174.24	174.24	161.29	32
2022-04-14	183.60	183.60	180.17	180.17	166.78	15
2022-04-13	183.60	183.60	183.60	183.60	169.95	5
2022-04-12	183.24	183.24	182.88	182.88	169.28	3
2022-04-11	184.68	184.68	184.68	184.68	170.95	16
2022-04-08	188.93	188.93	188.93	188.93	174.88	14
2022-04-07	185.43	185.43	185.09	185.09	171.33	22
2022-04-06	180.36	180.36	180.36	180.36	166.95	29
2022-04-05	178.16	178.16	178.16	178.16	164.91	36
2022-04-04	180.00	180.00	174.69	174.69	161.70	82
2022-04-01	184.30	184.30	184.30	184.30	170.60	0

← NewerPage 19 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.