Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	59.840	62.220	59.840	62.220	62.204	14
2026-07-27	54.600	54.600	54.600	54.600	54.586	0
2026-07-24	54.600	54.600	54.600	54.600	54.586	0
2026-07-23	54.900	54.900	54.600	54.600	54.586	36
2026-07-22	59.460	59.460	59.460	59.460	59.445	0
2026-07-21	59.460	59.460	59.460	59.460	59.445	0
2026-07-20	59.460	59.460	59.460	59.460	59.445	0
2026-07-17	59.400	59.900	59.400	59.460	59.445	6
2026-07-16	54.650	54.650	54.650	54.650	54.636	0
2026-07-15	54.650	54.650	54.650	54.650	54.636	0
2026-07-14	54.650	54.650	54.650	54.650	54.636	4
2026-07-13	59.400	59.400	59.400	59.400	59.385	0
2026-07-10	59.400	59.400	59.400	59.400	59.385	0
2026-07-09	59.400	59.400	59.400	59.400	59.385	0
2026-07-08	59.400	59.400	59.400	59.400	59.385	0
2026-07-07	57.360	60.420	57.360	59.400	59.385	25
2026-07-06	57.360	57.360	57.360	57.360	57.346	1
2026-07-03	58.200	58.200	58.200	58.200	58.185	0
2026-07-02	57.920	58.200	57.920	58.200	58.185	3
2026-07-01	55.140	55.140	55.140	55.140	55.126	0
2026-06-30	55.140	55.140	55.140	55.140	55.126	1
2026-06-29	57.120	57.120	57.120	57.120	57.106	0
2026-06-26	57.120	57.120	57.120	57.120	57.106	54
2026-06-25	51.200	51.200	51.200	51.200	51.187	0
2026-06-24	51.200	51.200	51.200	51.200	51.187	0
2026-06-23	51.200	51.200	51.200	51.200	51.187	0
2026-06-22	51.200	51.200	51.200	51.200	51.187	0
2026-06-19	51.200	51.200	51.200	51.200	51.187	0
2026-06-18	51.200	51.200	51.200	51.200	51.187	1
2026-06-17	53.200	53.200	53.200	53.200	53.187	0
2026-06-16	53.200	53.200	53.200	53.200	53.187	0
2026-06-15	53.200	53.200	53.200	53.200	53.187	0
2026-06-12	53.200	53.200	53.200	53.200	53.187	0
2026-06-11	53.200	53.200	53.200	53.200	53.187	10
2026-06-10	52.200	53.200	52.200	53.200	53.187	6
2026-06-09	50.050	50.050	50.050	50.050	50.037	0
2026-06-08	50.000	50.050	50.000	50.050	50.037	14
2026-06-05	47.450	47.450	47.450	47.450	47.438	0
2026-06-03	47.450	47.450	47.450	47.450	47.438	0
2026-06-02	47.450	47.450	47.450	47.450	47.438	0
2026-06-01	47.450	47.450	47.450	47.450	47.438	2
2026-05-29	50.010	50.010	50.010	50.010	49.997	0
2026-05-28	50.010	50.010	50.010	50.010	49.997	0
2026-05-27	50.010	50.010	50.010	50.010	49.997	3
2026-05-26	48.550	49.130	48.230	49.130	49.100	300
2026-05-25	48.800	48.800	48.800	48.800	48.770	0
2026-05-22	48.800	48.800	48.800	48.800	48.770	20
2026-05-21	46.300	46.300	46.300	46.300	46.272	3
2026-05-20	45.840	45.840	45.840	45.840	45.812	0
2026-05-19	45.840	45.840	45.840	45.840	45.812	100
2026-05-18	44.760	44.760	44.760	44.760	44.733	110
2026-05-15	43.200	43.200	43.200	43.200	43.174	0
2026-05-14	43.200	43.200	43.200	43.200	43.174	0
2026-05-13	43.840	43.840	43.200	43.200	43.174	9
2026-05-12	42.760	42.760	42.760	42.760	42.734	0
2026-05-11	42.760	42.760	42.760	42.760	42.734	1
2026-05-08	41.920	41.920	41.920	41.920	41.894	0
2026-05-07	41.920	41.920	41.920	41.920	41.894	0
2026-05-06	42.160	42.160	41.920	41.920	41.894	11
2026-05-05	41.010	41.010	40.970	40.970	40.945	6

← NewerPage 2 of 5 · 251 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.