Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	44.280	44.280	44.280	44.280	44.253	2
2026-04-30	44.210	44.280	44.210	44.280	44.253	505
2026-04-29	42.500	42.600	42.500	42.600	42.574	201
2026-04-28	46.140	46.140	46.140	46.140	46.112	0
2026-04-27	46.140	46.140	46.140	46.140	46.112	5
2026-04-24	45.360	45.360	45.360	45.360	45.332	0
2026-04-23	45.360	45.360	45.360	45.360	45.332	5
2026-04-22	46.650	46.650	46.650	46.650	46.622	0
2026-04-20	46.830	46.830	46.650	46.650	46.622	6
2026-04-17	46.350	47.650	46.350	47.100	47.071	505
2026-04-16	44.440	44.960	44.440	44.960	44.933	105
2026-04-15	44.440	44.440	44.440	44.440	44.413	1
2026-04-14	44.400	44.400	44.400	44.400	44.373	10
2026-04-13	42.500	44.040	42.500	44.040	44.013	418
2026-04-10	43.800	43.800	43.360	43.360	43.334	105
2026-04-09	43.650	43.650	43.650	43.650	43.623	1
2026-04-08	44.160	44.160	44.160	44.160	44.133	2
2026-04-07	43.080	43.080	42.720	42.720	42.694	7
2026-04-06	44.080	44.080	44.080	44.080	44.053	0
2026-04-02	44.080	44.080	44.080	44.080	44.053	0
2026-04-01	43.720	44.080	43.720	44.080	44.053	205
2026-03-31	42.320	43.880	42.320	43.880	43.853	5
2026-03-30	45.450	45.450	41.360	41.560	41.535	711
2026-03-27	45.000	45.000	45.000	45.000	44.973	0
2026-03-26	45.000	45.000	45.000	45.000	44.973	100
2026-03-25	43.360	43.360	43.360	43.360	43.334	0
2026-03-24	43.360	43.360	43.360	43.360	43.334	0
2026-03-23	43.360	43.360	43.360	43.360	43.334	100
2026-03-20	43.960	43.960	43.960	43.960	43.933	1
2026-03-19	46.120	46.120	46.120	46.120	46.092	0
2026-03-18	46.120	46.120	46.120	46.120	46.092	0
2026-03-17	45.640	46.120	45.640	46.120	46.092	104
2026-03-16	45.950	45.950	44.240	44.400	44.373	32
2026-03-13	46.050	46.050	46.050	46.050	46.022	30
2026-03-12	45.250	45.250	45.250	45.250	45.222	2
2026-03-11	45.250	45.250	45.250	45.250	45.222	0
2026-03-10	45.390	45.390	45.250	45.250	45.222	400
2026-03-09	44.500	44.500	44.500	44.500	44.473	38
2026-03-06	47.300	47.300	47.300	47.300	47.271	10
2026-03-05	49.530	49.530	49.530	49.530	49.500	1
2026-03-04	50.250	50.250	50.250	50.250	50.219	1
2026-03-03	52.330	52.330	52.330	52.330	52.298	0
2026-03-02	52.330	52.330	52.330	52.330	52.298	0
2026-02-27	51.240	52.330	51.200	52.330	52.298	1,037
2026-02-26	54.660	54.660	54.660	54.660	54.627	0
2026-02-25	54.660	54.660	54.660	54.660	54.627	0
2026-02-24	54.660	54.660	54.660	54.660	54.609	0
2026-02-23	54.660	54.660	54.660	54.660	54.609	1
2026-02-20	55.500	55.760	54.660	55.760	55.708	542
2026-02-19	55.800	55.800	55.800	55.800	55.748	3
2026-02-18	55.850	57.550	55.850	57.550	57.497	227
2026-02-13	48.850	51.950	48.850	51.850	51.802	154
2026-02-12	50.900	51.590	48.800	48.850	48.805	381
2026-02-11	57.600	57.600	57.600	57.600	57.547	44
2026-02-10	57.910	57.910	57.910	57.910	57.856	48
2026-02-09	56.580	56.580	56.580	56.580	56.527	45
2026-02-06	56.580	56.580	56.580	56.580	56.527	65
2026-02-05	55.900	55.900	55.900	55.900	55.848	3
2026-02-04	52.400	52.400	52.400	52.400	52.351	0
2026-02-03	52.250	52.400	52.250	52.400	52.351	108

← NewerPage 3 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.