Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	86.510	86.510	86.510	86.510	85.409	0
2025-02-13	86.510	86.510	86.510	86.510	85.409	0
2025-02-12	86.510	86.510	86.510	86.510	85.409	2
2025-02-11	89.780	89.780	89.780	89.780	88.637	0
2025-02-10	89.780	89.780	89.780	89.780	88.637	0
2025-02-07	89.780	89.780	89.780	89.780	88.637	0
2025-02-06	89.780	89.780	89.780	89.780	88.637	2
2025-02-05	97.400	97.400	97.400	97.400	96.160	0
2025-02-04	97.400	97.400	97.400	97.400	96.160	0
2025-02-03	97.400	97.400	97.400	97.400	96.160	0
2025-01-31	97.400	97.400	97.400	97.400	96.160	0
2025-01-30	97.400	97.400	97.400	97.400	96.160	0
2025-01-29	97.400	97.400	97.400	97.400	96.160	0
2025-01-28	97.400	97.400	97.400	97.400	96.160	0
2025-01-27	97.960	97.960	97.400	97.400	96.160	5
2025-01-24	91.980	91.980	91.980	91.980	90.809	0
2025-01-23	91.980	91.980	91.980	91.980	90.809	0
2025-01-22	91.980	91.980	91.980	91.980	90.809	0
2025-01-21	91.980	91.980	91.980	91.980	90.809	0
2025-01-20	91.980	91.980	91.980	91.980	90.809	0
2025-01-17	91.980	91.980	91.980	91.980	90.809	0
2025-01-16	91.980	91.980	91.980	91.980	90.809	0
2025-01-15	91.980	91.980	91.980	91.980	90.809	5
2025-01-14	91.880	91.880	91.880	91.880	90.710	20
2025-01-13	88.640	88.640	88.640	88.640	87.512	0
2025-01-10	88.640	88.640	88.640	88.640	87.512	0
2025-01-09	88.640	90.220	88.640	88.640	87.512	12
2025-01-08	90.800	90.800	90.800	90.800	89.644	0
2025-01-07	90.800	90.800	90.800	90.800	89.644	0
2025-01-06	91.810	91.810	90.800	90.800	89.644	2
2025-01-03	89.460	89.460	89.460	89.460	88.321	0
2025-01-02	89.460	89.460	89.460	89.460	88.321	0
2024-12-30	89.460	89.460	89.460	89.460	88.321	0
2024-12-27	89.460	89.460	89.460	89.460	88.321	0
2024-12-26	89.460	89.460	89.460	89.460	88.321	0
2024-12-23	89.460	89.460	89.460	89.460	88.321	0
2024-12-20	89.460	89.460	89.460	89.460	88.321	0
2024-12-19	89.460	89.460	89.460	89.460	88.321	0
2024-12-18	89.460	89.460	89.460	89.460	88.321	0
2024-12-17	89.460	89.460	89.460	89.460	88.321	0
2024-12-16	89.670	89.670	89.460	89.460	88.321	9
2024-12-13	92.160	92.160	91.620	91.620	90.454	17
2024-12-12	92.900	92.900	92.900	92.900	91.717	0
2024-12-11	92.900	92.900	92.900	92.900	91.717	2
2024-12-10	95.990	95.990	95.990	95.990	94.768	0
2024-12-09	95.990	95.990	95.990	95.990	94.768	0
2024-12-06	103.00	103.00	95.990	95.990	94.768	2
2024-12-05	101.99	101.99	101.99	101.99	100.69	0
2024-12-04	101.99	101.99	101.99	101.99	100.69	0
2024-12-03	101.99	101.99	101.99	101.99	100.69	0
2024-12-02	101.58	101.99	101.58	101.99	100.69	8
2024-11-29	97.300	97.300	97.300	97.300	96.061	0
2024-11-28	97.300	97.300	97.300	97.300	96.061	0
2024-11-27	97.300	97.300	97.300	97.300	96.061	0
2024-11-26	97.300	97.300	97.300	97.300	95.712	0
2024-11-25	97.300	97.300	97.300	97.300	95.712	0
2024-11-22	97.300	97.300	97.300	97.300	95.712	1
2024-11-21	93.020	93.020	93.020	93.020	91.502	0
2024-11-19	93.020	93.020	93.020	93.020	91.502	0
2024-11-18	93.020	93.020	93.020	93.020	91.502	0

← NewerPage 8 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.