Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	89.640	89.640	89.640	89.640	88.785	0
2025-05-16	89.640	89.640	89.640	89.640	88.785	2
2025-05-15	90.570	90.570	90.570	90.570	89.706	0
2025-05-14	90.570	90.570	90.570	90.570	89.706	0
2025-05-13	90.570	90.570	90.570	90.570	89.706	0
2025-05-12	91.280	91.280	90.570	90.570	89.706	7
2025-05-09	87.900	87.900	87.900	87.900	87.062	0
2025-05-08	87.900	87.900	87.900	87.900	87.062	0
2025-05-07	87.900	87.900	87.900	87.900	87.062	1
2025-05-06	88.170	88.170	88.170	88.170	87.329	0
2025-05-05	88.170	88.170	88.170	88.170	87.329	2
2025-05-02	88.140	88.140	88.140	88.140	87.299	0
2025-04-30	88.140	88.140	88.140	88.140	87.299	2
2025-04-29	83.450	83.450	83.450	83.450	82.654	0
2025-04-28	83.450	83.450	83.450	83.450	82.654	0
2025-04-25	83.450	83.450	83.450	83.450	82.654	0
2025-04-24	83.450	83.450	83.450	83.450	82.654	0
2025-04-23	83.450	83.450	83.450	83.450	82.654	0
2025-04-22	83.450	83.450	83.450	83.450	82.654	6
2025-04-17	80.600	80.600	80.600	80.600	79.831	0
2025-04-16	80.600	80.600	80.600	80.600	79.831	0
2025-04-15	80.600	80.600	80.600	80.600	79.831	0
2025-04-14	80.600	80.600	80.600	80.600	79.831	0
2025-04-11	80.600	80.600	80.600	80.600	79.831	2
2025-04-10	80.760	80.760	80.760	80.760	79.990	0
2025-04-09	81.600	81.600	80.600	80.760	79.990	12
2025-04-08	86.470	86.470	86.470	86.470	85.645	5
2025-04-07	89.500	89.500	89.500	89.500	88.646	0
2025-04-04	89.500	89.500	89.500	89.500	88.646	0
2025-04-03	92.750	92.750	89.500	89.500	88.646	5
2025-04-02	95.580	95.580	95.580	95.580	94.669	0
2025-04-01	95.580	95.580	95.580	95.580	94.669	0
2025-03-31	95.580	95.580	95.580	95.580	94.669	0
2025-03-28	95.580	95.580	95.580	95.580	94.669	0
2025-03-27	95.580	95.580	95.580	95.580	94.669	0
2025-03-26	95.580	95.580	95.580	95.580	94.669	6
2025-03-25	95.280	95.280	95.280	95.280	94.371	0
2025-03-24	95.280	95.280	95.280	95.280	94.371	0
2025-03-21	95.280	95.280	95.280	95.280	94.371	2
2025-03-20	98.300	98.300	98.300	98.300	97.363	0
2025-03-19	98.300	98.300	98.300	98.300	97.363	0
2025-03-18	98.300	98.300	98.300	98.300	97.363	0
2025-03-17	98.300	98.300	98.300	98.300	97.363	1
2025-03-14	105.07	105.07	105.07	105.07	104.07	0
2025-03-13	105.07	105.07	105.07	105.07	104.07	0
2025-03-12	105.07	105.07	105.07	105.07	104.07	0
2025-03-11	105.07	105.07	105.07	105.07	104.07	0
2025-03-10	105.07	105.07	105.07	105.07	104.07	0
2025-03-07	105.07	105.07	105.07	105.07	104.07	2
2025-03-06	101.45	101.45	101.45	101.45	100.48	0
2025-03-05	101.45	101.45	101.45	101.45	100.48	0
2025-02-28	101.45	101.45	101.45	101.45	100.48	0
2025-02-27	101.45	101.45	101.45	101.45	100.48	0
2025-02-26	101.45	101.45	101.45	101.45	100.48	0
2025-02-25	101.45	101.45	101.45	101.45	100.16	2
2025-02-24	98.080	98.080	98.080	98.080	96.831	2
2025-02-21	95.150	95.150	95.150	95.150	93.939	0
2025-02-20	94.540	95.220	94.540	95.150	93.939	2,002
2025-02-19	86.510	86.510	86.510	86.510	85.409	0
2025-02-18	86.510	86.510	86.510	86.510	85.409	0

← NewerPage 7 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.