Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	253.25	253.25	253.25	253.25	233.25	1
2022-01-04	246.75	250.14	246.75	250.14	230.38	4
2022-01-03	245.40	245.55	245.40	245.52	226.13	19
2021-12-30	244.07	244.18	241.00	241.00	221.96	2,400
2021-12-29	249.04	249.04	249.04	249.04	229.37	3
2021-12-28	244.31	244.31	244.31	244.31	225.01	12
2021-12-27	244.06	244.06	244.06	244.06	224.78	16
2021-12-23	245.07	245.07	243.52	243.52	224.29	406
2021-12-22	240.95	240.95	240.95	240.95	221.92	19
2021-12-21	241.64	241.64	241.64	241.64	222.55	7
2021-12-20	236.63	236.88	236.63	236.88	218.17	5
2021-12-17	239.76	239.76	239.52	239.52	220.60	8
2021-12-16	237.48	237.48	237.48	237.48	218.72	12
2021-12-15	235.98	235.98	235.98	235.98	217.34	1
2021-12-14	235.18	235.18	234.96	235.18	216.60	3
2021-12-13	234.26	236.73	234.26	236.73	218.03	406
2021-12-10	227.36	227.36	227.36	227.36	209.40	1
2021-12-09	225.32	225.32	224.95	224.95	207.18	8
2021-12-08	223.48	223.48	223.48	223.48	205.83	24
2021-12-07	226.20	226.20	225.15	225.15	207.37	29
2021-12-06	226.29	226.29	225.94	225.94	208.09	10
2021-12-03	220.91	220.91	220.91	220.91	203.46	2
2021-12-02	216.51	216.51	216.51	216.51	199.41	19
2021-12-01	207.48	216.72	207.48	215.24	197.51	19
2021-11-30	210.33	211.39	209.47	209.47	191.72	27
2021-11-29	214.37	214.37	214.37	214.37	196.20	7
2021-11-26	215.63	215.63	215.63	215.63	197.36	24
2021-11-25	217.63	217.63	217.63	217.63	199.19	0
2021-11-24	217.63	217.63	217.63	217.63	199.19	21
2021-11-23	220.33	220.33	220.33	220.33	201.66	3
2021-11-22	222.26	222.58	222.26	222.58	203.72	15
2021-11-19	222.86	222.86	222.26	222.26	203.43	7
2021-11-18	221.44	221.44	221.44	221.44	202.68	19
2021-11-17	219.12	219.12	219.12	219.12	200.55	0
2021-11-16	218.88	219.12	218.88	219.12	200.55	27
2021-11-12	216.72	216.72	216.37	216.37	198.03	5
2021-11-11	213.62	214.62	212.12	214.62	196.43	41
2021-11-10	217.44	217.44	217.44	217.44	199.01	7
2021-11-09	213.81	213.81	213.81	213.81	195.69	17
2021-11-08	218.55	218.55	218.55	218.55	200.03	7
2021-11-05	218.00	218.00	215.38	215.38	197.13	71
2021-11-04	219.36	219.36	218.93	219.17	200.60	7
2021-11-03	223.79	223.79	223.79	223.79	204.83	24
2021-11-01	226.84	226.84	226.38	226.38	207.20	3
2021-10-29	221.15	221.15	221.15	221.15	202.41	15
2021-10-28	222.20	222.20	222.20	222.20	203.37	5
2021-10-27	228.39	228.85	228.16	228.85	209.46	13
2021-10-26	228.39	228.39	228.39	228.39	209.04	30
2021-10-25	225.86	225.86	225.86	225.86	206.72	31
2021-10-22	231.50	231.50	231.50	231.50	211.88	15
2021-10-21	225.46	230.60	225.46	229.77	210.30	18
2021-10-20	222.20	225.46	222.20	225.46	206.35	12
2021-10-19	222.07	222.86	222.07	222.20	203.37	815
2021-10-18	216.04	216.04	216.04	216.04	197.73	7
2021-10-15	218.68	218.68	218.68	218.68	200.15	16
2021-10-14	220.44	220.44	220.44	220.44	201.76	7

← NewerPage 21 of 21 · 1,256 trading days

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.