Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	185.65	185.65	184.30	184.30	170.60	11
2022-03-30	187.73	187.73	187.73	187.73	173.77	10
2022-03-29	188.92	188.92	188.48	188.48	174.47	821
2022-03-28	187.71	187.71	187.71	187.71	173.75	356
2022-03-25	186.96	186.96	186.96	186.96	173.06	0
2022-03-24	186.96	186.96	186.96	186.96	173.06	2
2022-03-23	186.89	187.34	186.88	187.34	173.41	29
2022-03-22	195.20	195.20	192.80	192.80	178.47	14
2022-03-21	195.80	195.80	195.80	195.80	181.24	361
2022-03-18	197.60	198.21	197.60	198.21	183.47	7
2022-03-17	199.70	200.20	199.70	200.20	185.32	16
2022-03-16	204.00	204.00	200.20	201.40	186.43	116
2022-03-15	202.40	203.80	200.30	202.40	187.35	223
2022-03-14	200.00	200.60	199.20	199.60	184.76	185
2022-03-11	195.81	195.81	195.81	195.81	181.25	18
2022-03-10	197.07	197.07	197.07	197.07	182.42	4
2022-03-09	200.95	200.95	200.95	200.95	186.01	23
2022-03-08	206.14	206.14	206.14	206.14	190.81	12
2022-03-07	215.38	215.38	215.38	215.38	199.37	5
2022-03-04	216.93	216.93	216.93	216.93	200.80	12
2022-03-03	214.39	214.45	213.62	213.62	197.74	12
2022-03-02	218.02	218.02	218.02	218.02	201.81	71
2022-02-25	222.17	222.47	222.17	222.47	205.93	78
2022-02-24	214.62	214.62	214.62	214.62	198.66	39
2022-02-23	215.25	217.14	215.25	217.14	200.40	15
2022-02-22	213.26	214.07	213.26	214.07	197.16	17
2022-02-21	210.52	210.52	210.52	210.52	193.89	0
2022-02-18	210.52	210.52	210.52	210.52	193.89	24
2022-02-17	214.61	214.61	213.00	213.00	196.18	12
2022-02-16	217.73	217.73	217.73	217.73	200.53	23
2022-02-15	221.98	222.20	221.98	222.20	204.65	10
2022-02-14	223.61	223.61	223.61	223.61	205.95	50
2022-02-11	226.49	226.49	226.49	226.49	208.60	9
2022-02-10	229.35	229.77	229.35	229.77	211.62	52
2022-02-09	234.37	234.37	234.37	234.37	215.86	10
2022-02-08	228.06	228.06	228.06	228.06	210.05	0
2022-02-07	228.06	228.06	228.06	228.06	210.05	77
2022-02-04	231.15	231.39	231.15	231.39	213.11	14
2022-02-03	227.04	227.04	227.04	227.04	209.11	78
2022-02-02	224.62	224.84	224.40	224.84	207.08	10
2022-02-01	223.10	223.10	223.10	223.10	205.48	8
2022-01-31	226.32	226.32	225.86	225.86	208.02	19
2022-01-28	230.09	230.09	230.09	230.09	211.92	0
2022-01-27	230.09	230.09	230.09	230.09	211.92	0
2022-01-26	230.00	230.09	230.00	230.09	211.92	4
2022-01-25	233.04	233.04	232.80	232.80	214.41	23
2022-01-24	233.28	234.00	233.04	234.00	215.52	39
2022-01-21	234.83	234.83	234.83	234.83	216.28	15
2022-01-20	236.20	236.20	236.20	236.20	217.54	15
2022-01-19	234.95	234.95	234.95	234.95	216.39	38
2022-01-18	236.99	236.99	236.99	236.99	218.27	0
2022-01-17	236.99	236.99	236.99	236.99	218.27	0
2022-01-14	235.80	236.99	235.80	236.99	218.27	9
2022-01-13	238.40	238.40	237.63	237.63	218.86	8
2022-01-12	239.30	239.30	239.30	239.30	220.40	4
2022-01-11	241.20	241.20	241.20	241.20	222.15	43
2022-01-10	245.93	245.93	245.93	245.93	226.51	1
2022-01-07	246.74	246.74	246.74	246.74	227.25	25
2022-01-06	247.91	247.91	247.91	247.91	228.33	13
2022-01-05	253.25	253.25	253.25	253.25	233.25	1

← NewerPage 20 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.