Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	50.500	50.500	50.500	50.500	50.453	0
2026-01-30	50.500	50.500	50.500	50.500	50.453	0
2026-01-29	50.500	50.500	50.500	50.500	50.453	50
2026-01-28	51.050	51.050	51.050	51.050	51.003	50
2026-01-27	50.950	51.050	50.950	51.050	51.003	54
2026-01-26	51.800	51.800	51.800	51.800	51.752	1
2026-01-23	52.560	52.560	52.560	52.560	52.511	1
2026-01-22	53.350	53.350	53.350	53.350	53.300	1
2026-01-21	52.900	52.900	52.900	52.900	52.851	1
2026-01-20	53.800	53.800	52.500	52.500	52.451	103
2026-01-19	57.000	57.000	54.310	54.400	54.350	3
2026-01-16	54.670	54.670	54.080	54.080	54.030	210
2026-01-15	54.600	54.640	54.450	54.640	54.589	111
2026-01-14	52.600	52.600	52.600	52.600	52.551	1
2026-01-13	52.800	52.800	52.520	52.520	52.471	200
2026-01-12	56.900	56.900	54.040	54.040	53.990	47
2026-01-09	55.950	56.400	55.560	56.000	55.948	149
2026-01-08	55.100	55.950	55.000	55.950	55.898	4
2026-01-07	55.850	55.850	55.260	55.260	55.209	50
2026-01-06	54.250	55.000	54.250	55.000	54.949	210
2026-01-05	54.600	54.920	54.250	54.250	54.200	59
2026-01-02	52.400	53.240	52.400	53.050	53.001	13
2025-12-30	53.450	53.450	53.300	53.300	53.251	50
2025-12-29	53.840	54.000	53.450	53.450	53.400	154
2025-12-26	53.000	53.200	53.000	53.200	53.151	17
2025-12-23	52.050	52.050	52.050	52.050	52.002	1
2025-12-22	53.480	53.480	52.750	52.750	52.701	2
2025-12-19	52.950	52.950	52.950	52.950	52.901	3
2025-12-18	53.700	53.700	53.700	53.700	53.650	1
2025-12-17	53.250	53.360	53.200	53.360	53.310	68
2025-12-16	53.300	53.300	52.000	52.000	51.952	52
2025-12-15	52.600	53.350	52.400	53.350	53.300	112
2025-12-12	52.050	52.200	51.200	51.200	51.152	263
2025-12-11	49.800	49.800	49.800	49.800	49.754	0
2025-12-10	51.270	51.270	49.800	49.800	49.754	5
2025-12-09	50.760	50.760	50.760	50.760	50.713	1
2025-12-08	50.250	50.250	50.250	50.250	50.203	1
2025-12-05	50.010	50.700	50.010	50.700	50.653	101
2025-12-04	49.240	49.240	49.240	49.240	49.194	1
2025-12-03	50.650	50.650	50.650	50.650	50.603	50
2025-12-02	51.100	51.100	49.750	49.750	49.704	225
2025-12-01	50.030	51.100	50.030	51.100	51.053	148
2025-11-28	50.030	50.030	50.030	50.030	49.984	45
2025-11-27	52.010	52.010	47.330	49.470	49.424	3
2025-11-26	52.030	52.030	52.030	52.030	51.982	2
2025-11-25	49.400	50.400	48.520	50.300	50.235	36
2025-11-24	49.700	52.050	49.400	49.400	49.336	52
2025-11-21	47.500	49.800	47.500	49.700	49.636	153
2025-11-19	46.000	47.800	46.000	47.500	47.439	38
2025-11-18	46.500	48.400	46.000	48.400	48.337	35
2025-11-17	49.300	49.300	48.200	48.200	48.138	56
2025-11-14	48.900	48.900	48.800	48.800	48.737	6
2025-11-13	49.700	49.700	49.700	49.700	49.636	24
2025-11-12	49.950	49.950	49.240	49.350	49.286	25
2025-11-11	47.050	47.650	47.050	47.650	47.588	122
2025-11-10	48.050	48.050	47.220	47.600	47.538	23
2025-11-07	48.100	48.100	48.050	48.050	47.988	2
2025-11-06	47.200	47.200	47.100	47.100	47.039	15
2025-11-05	48.550	48.550	47.240	47.900	47.838	35
2025-11-04	48.500	48.550	48.500	48.550	48.487	2

← NewerPage 4 of 21 · 1,250 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.