Baxter International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 93.020 | 93.020 | 93.020 | 93.020 | 91.502 | 0 |
| 2024-11-14 | 93.020 | 93.020 | 93.020 | 93.020 | 91.502 | 2 |
| 2024-11-13 | 96.400 | 96.400 | 96.400 | 96.400 | 94.827 | 2 |
| 2024-11-12 | 102.10 | 102.10 | 102.10 | 102.10 | 100.43 | 0 |
| 2024-11-11 | 102.10 | 102.10 | 102.10 | 102.10 | 100.43 | 3 |
| 2024-11-08 | 104.00 | 104.00 | 104.00 | 104.00 | 102.30 | 0 |
| 2024-11-07 | 104.00 | 104.00 | 104.00 | 104.00 | 102.30 | 0 |
| 2024-11-06 | 104.00 | 104.00 | 104.00 | 104.00 | 102.30 | 0 |
| 2024-11-05 | 104.00 | 104.00 | 104.00 | 104.00 | 102.30 | 0 |
| 2024-11-04 | 104.00 | 104.00 | 104.00 | 104.00 | 102.30 | 0 |
| 2024-11-01 | 104.00 | 104.00 | 104.00 | 104.00 | 102.30 | 0 |
| 2024-10-31 | 104.00 | 104.00 | 104.00 | 104.00 | 102.30 | 0 |
| 2024-10-30 | 104.00 | 104.00 | 104.00 | 104.00 | 102.30 | 0 |
| 2024-10-29 | 104.00 | 104.00 | 104.00 | 104.00 | 102.30 | 3 |
| 2024-10-28 | 103.90 | 103.90 | 103.90 | 103.90 | 102.20 | 0 |
| 2024-10-25 | 103.90 | 103.90 | 103.90 | 103.90 | 102.20 | 0 |
| 2024-10-24 | 103.90 | 103.90 | 103.90 | 103.90 | 102.20 | 1 |
| 2024-10-23 | 106.30 | 106.30 | 106.30 | 106.30 | 104.57 | 0 |
| 2024-10-22 | 106.30 | 106.30 | 106.30 | 106.30 | 104.57 | 0 |
| 2024-10-21 | 106.30 | 106.30 | 106.30 | 106.30 | 104.57 | 0 |
| 2024-10-18 | 106.30 | 106.30 | 106.30 | 106.30 | 104.57 | 0 |
| 2024-10-17 | 106.30 | 106.30 | 106.30 | 106.30 | 104.57 | 0 |
| 2024-10-16 | 106.30 | 106.30 | 106.30 | 106.30 | 104.57 | 5 |
| 2024-10-15 | 105.23 | 105.23 | 105.23 | 105.23 | 103.51 | 0 |
| 2024-10-14 | 105.23 | 105.23 | 105.23 | 105.23 | 103.51 | 0 |
| 2024-10-11 | 105.23 | 105.23 | 105.23 | 105.23 | 103.51 | 0 |
| 2024-10-10 | 105.23 | 105.23 | 105.23 | 105.23 | 103.51 | 0 |
| 2024-10-09 | 105.23 | 105.23 | 105.23 | 105.23 | 103.51 | 2 |
| 2024-10-08 | 98.230 | 98.230 | 98.230 | 98.230 | 96.627 | 0 |
| 2024-10-07 | 96.400 | 98.230 | 96.400 | 98.230 | 96.627 | 3 |
| 2024-10-04 | 96.400 | 96.400 | 96.400 | 96.400 | 94.827 | 0 |
| 2024-10-03 | 96.400 | 96.400 | 96.400 | 96.400 | 94.827 | 2 |
| 2024-10-02 | 99.900 | 99.900 | 98.200 | 98.200 | 96.597 | 4 |
| 2024-10-01 | 104.84 | 104.84 | 104.84 | 104.84 | 103.13 | 0 |
| 2024-09-30 | 104.84 | 104.84 | 104.84 | 104.84 | 103.13 | 0 |
| 2024-09-27 | 104.84 | 104.84 | 104.84 | 104.84 | 103.13 | 0 |
| 2024-09-26 | 104.84 | 104.84 | 104.84 | 104.84 | 103.13 | 2 |
| 2024-09-25 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-24 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-23 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-20 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-19 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 1 |
| 2024-09-18 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-17 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-16 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-13 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-12 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-11 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-10 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 0 |
| 2024-09-09 | 110.00 | 110.00 | 110.00 | 110.00 | 108.20 | 1 |
| 2024-09-06 | 109.01 | 109.01 | 108.58 | 108.58 | 106.81 | 23 |
| 2024-09-05 | 105.16 | 105.16 | 105.16 | 105.16 | 103.44 | 2 |
| 2024-09-04 | 106.36 | 106.36 | 106.04 | 106.04 | 104.31 | 2 |
| 2024-09-03 | 107.14 | 107.14 | 107.14 | 107.14 | 105.39 | 2 |
| 2024-09-02 | 105.30 | 105.30 | 105.30 | 105.30 | 103.58 | 1 |
| 2024-08-30 | 104.99 | 104.99 | 104.99 | 104.99 | 103.28 | 0 |
| 2024-08-29 | 104.99 | 104.99 | 104.99 | 104.99 | 103.28 | 0 |
| 2024-08-28 | 104.99 | 104.99 | 104.99 | 104.99 | 103.28 | 0 |
| 2024-08-27 | 104.32 | 104.99 | 104.32 | 104.99 | 102.75 | 4 |
| 2024-08-26 | 100.17 | 100.17 | 100.17 | 100.17 | 98.035 | 0 |
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.