Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	64.980	64.980	64.200	64.200	63.817	142
2025-08-08	63.840	64.860	63.840	64.860	64.473	10
2025-08-07	63.840	63.840	63.840	63.840	63.459	1
2025-08-06	62.760	62.760	61.920	62.100	61.730	8
2025-08-05	62.040	63.180	62.040	63.040	62.664	612
2025-08-04	60.900	62.040	60.900	62.040	61.670	76
2025-08-01	61.780	61.780	59.220	60.660	60.298	438
2025-07-31	75.000	75.000	61.700	61.780	61.412	664
2025-07-30	82.480	82.480	82.480	82.480	81.988	0
2025-07-29	82.480	82.480	82.480	82.480	81.988	0
2025-07-28	82.480	82.480	82.480	82.480	81.988	4
2025-07-25	75.390	75.390	75.390	75.390	74.940	1
2025-07-24	76.930	76.930	76.930	76.930	76.471	0
2025-07-23	76.930	76.930	76.930	76.930	76.471	0
2025-07-22	77.000	77.000	76.930	76.930	76.471	7
2025-07-21	77.720	77.720	77.720	77.720	77.257	0
2025-07-18	77.720	77.720	77.720	77.720	77.257	1
2025-07-17	78.690	78.690	77.720	77.720	77.257	4
2025-07-16	78.750	78.750	78.750	78.750	78.280	1
2025-07-15	79.000	79.000	79.000	79.000	78.529	1
2025-07-14	79.700	79.700	79.680	79.680	79.205	3
2025-07-11	80.000	80.000	79.950	79.950	79.473	7
2025-07-10	83.680	83.680	83.680	83.680	83.181	0
2025-07-09	83.680	83.680	83.680	83.680	83.181	0
2025-07-08	83.680	83.680	83.680	83.680	83.181	0
2025-07-07	83.680	83.680	83.680	83.680	83.181	9
2025-07-04	85.920	85.920	85.920	85.920	85.408	0
2025-07-03	85.920	85.920	85.920	85.920	85.408	1
2025-07-02	83.760	83.760	83.760	83.760	83.261	0
2025-07-01	83.760	83.760	83.760	83.760	83.261	7
2025-06-30	81.750	81.750	81.750	81.750	81.263	0
2025-06-27	81.750	81.750	81.750	81.750	81.263	0
2025-06-26	81.750	81.750	81.750	81.750	81.263	0
2025-06-25	81.750	81.750	81.750	81.750	81.263	0
2025-06-24	81.750	81.750	81.750	81.750	81.263	0
2025-06-23	81.750	81.750	81.750	81.750	81.263	3
2025-06-20	81.750	81.750	81.750	81.750	81.263	0
2025-06-18	81.750	81.750	81.750	81.750	81.263	5
2025-06-17	86.680	86.680	86.680	86.680	86.163	0
2025-06-16	86.680	86.680	86.680	86.680	86.163	0
2025-06-13	86.680	86.680	86.680	86.680	86.163	0
2025-06-12	86.680	86.680	86.680	86.680	86.163	0
2025-06-11	86.680	86.680	86.680	86.680	86.163	15
2025-06-10	83.750	83.750	83.750	83.750	83.251	0
2025-06-09	83.750	83.750	83.750	83.750	83.251	0
2025-06-06	83.750	83.750	83.750	83.750	83.251	1
2025-06-05	84.970	84.970	83.290	84.900	84.394	148
2025-06-04	90.000	90.000	90.000	90.000	89.463	0
2025-06-03	90.000	90.000	90.000	90.000	89.463	0
2025-06-02	90.000	90.000	90.000	90.000	89.463	0
2025-05-30	90.000	90.000	90.000	90.000	89.463	0
2025-05-29	90.000	90.000	90.000	90.000	89.463	0
2025-05-28	90.000	90.000	90.000	90.000	89.463	1
2025-05-27	87.070	87.600	87.070	87.190	86.359	160
2025-05-26	89.430	89.430	89.430	89.430	88.577	0
2025-05-23	89.430	89.430	89.430	89.430	88.577	0
2025-05-22	89.430	89.430	89.430	89.430	88.577	0
2025-05-21	89.430	89.430	89.430	89.430	88.577	0
2025-05-20	89.430	89.430	89.430	89.430	88.577	2
2025-05-19	89.640	89.640	89.640	89.640	88.785	0

← NewerPage 6 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.