Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	62.000	62.000	60.000	60.960	60.960	16
2026-10-19	63.600	63.600	63.600	63.600	63.600	1
2026-10-16	65.850	65.990	65.850	65.940	65.940	19
2026-10-15	63.400	65.220	63.400	65.220	65.220	26
2026-10-14	61.100	61.100	61.100	61.100	61.100	0
2026-10-13	61.100	61.100	61.100	61.100	61.100	0
2026-10-12	61.100	61.100	61.100	61.100	61.100	0
2026-10-09	61.100	61.100	61.100	61.100	61.100	0
2026-10-08	61.100	61.100	61.100	61.100	61.100	0
2026-10-07	61.100	61.100	61.100	61.100	61.100	0
2026-10-06	61.100	61.100	61.100	61.100	61.100	0
2026-10-05	61.100	61.100	61.100	61.100	61.100	0
2026-10-02	61.100	61.100	61.100	61.100	61.100	0
2026-10-01	61.100	61.100	61.100	61.100	61.100	0
2026-09-30	61.100	61.100	61.100	61.100	61.100	0
2026-09-29	61.380	61.380	61.100	61.100	61.100	201
2026-09-28	56.790	61.380	56.790	61.380	61.380	79
2026-09-25	57.950	57.950	57.950	57.950	57.950	0
2026-09-24	57.950	57.950	57.950	57.950	57.950	0
2026-09-23	57.950	57.950	57.950	57.950	57.950	0
2026-09-22	57.950	57.950	57.950	57.950	57.950	0
2026-09-21	57.950	57.950	57.950	57.950	57.950	3
2026-09-18	58.700	58.700	58.700	58.700	58.700	2
2026-09-17	59.640	60.060	59.640	60.060	60.060	13
2026-09-16	61.720	61.720	61.720	61.720	61.720	0
2026-09-15	61.720	61.720	61.720	61.720	61.720	0
2026-09-14	61.720	61.720	61.720	61.720	61.720	6
2026-09-11	65.150	65.150	65.150	65.150	65.150	0
2026-09-10	65.150	65.150	65.150	65.150	65.150	0
2026-09-09	65.150	65.150	65.150	65.150	65.150	2
2026-09-08	65.150	65.150	65.150	65.150	65.150	0
2026-09-07	65.150	65.150	65.150	65.150	65.150	0
2026-09-04	65.150	65.150	65.150	65.150	65.150	0
2026-09-03	65.150	65.150	65.150	65.150	65.150	0
2026-09-02	65.150	65.150	65.150	65.150	65.150	0
2026-09-01	65.150	65.150	65.150	65.150	65.150	1
2026-08-31	67.510	67.510	67.510	67.510	67.510	1
2026-08-28	67.700	67.700	67.700	67.700	67.700	0
2026-08-27	67.700	67.700	67.700	67.700	67.700	0
2026-08-26	67.700	67.700	67.700	67.700	67.682	0
2026-08-25	67.700	67.700	67.700	67.700	67.682	1
2026-08-24	70.070	70.070	70.070	70.070	70.052	0
2026-08-21	70.070	70.070	70.070	70.070	70.052	0
2026-08-20	70.070	70.070	70.070	70.070	70.052	0
2026-08-19	70.070	70.070	70.070	70.070	70.052	0
2026-08-18	70.070	70.070	70.070	70.070	70.052	0
2026-08-17	70.070	70.070	70.070	70.070	70.052	0
2026-08-14	69.010	70.070	69.010	70.070	70.052	27
2026-08-13	70.420	70.420	70.420	70.420	70.402	0
2026-08-12	69.580	70.420	69.580	70.420	70.402	6
2026-08-11	70.700	70.700	70.700	70.700	70.682	0
2026-08-10	70.700	70.700	70.700	70.700	70.682	0
2026-08-07	70.700	70.700	70.700	70.700	70.682	0
2026-08-06	70.700	70.700	70.700	70.700	70.682	0
2026-08-05	70.700	70.700	70.700	70.700	70.682	2
2026-08-04	71.410	71.410	71.410	71.410	71.392	0
2026-08-03	68.910	71.410	68.910	71.410	71.392	19
2026-07-31	66.550	66.550	66.550	66.550	66.533	19
2026-07-30	64.280	73.270	64.280	70.560	70.542	10
2026-07-29	63.060	63.240	63.060	63.240	63.224	6

Page 1 of 2 · 66 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.