Baxter International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 33.200 | 33.435 | 32.907 | 33.435 | 32.378 | 44,040 |
| 2024-06-11 | 32.662 | 32.720 | 32.490 | 32.645 | 31.613 | 2,068 |
| 2024-06-10 | 33.230 | 33.230 | 32.691 | 32.950 | 31.908 | 779 |
| 2024-06-07 | 33.145 | 33.395 | 32.885 | 33.075 | 32.030 | 3,585 |
| 2024-06-06 | 33.110 | 33.500 | 33.030 | 33.500 | 32.441 | 1,294 |
| 2024-06-05 | 32.995 | 33.260 | 32.910 | 33.020 | 31.976 | 1,747 |
| 2024-06-04 | 34.090 | 34.090 | 33.490 | 33.490 | 32.431 | 571 |
| 2024-06-03 | 33.900 | 34.360 | 33.800 | 34.249 | 33.166 | 903 |
| 2024-05-31 | 33.536 | 33.930 | 33.507 | 33.790 | 32.722 | 41,207 |
| 2024-05-30 | 33.100 | 33.550 | 33.000 | 33.320 | 31.985 | 7,256 |
| 2024-05-29 | 33.725 | 33.808 | 33.272 | 33.415 | 32.077 | 3,176 |
| 2024-05-28 | 33.790 | 33.950 | 33.540 | 33.930 | 32.571 | 1,857 |
| 2024-05-24 | 34.340 | 34.410 | 33.945 | 34.010 | 32.648 | 2,703 |
| 2024-05-23 | 33.955 | 34.055 | 33.580 | 33.910 | 32.552 | 2,592 |
| 2024-05-22 | 34.390 | 34.690 | 34.210 | 34.611 | 33.225 | 693 |
| 2024-05-21 | 35.020 | 35.020 | 34.580 | 34.609 | 33.223 | 1,515 |
| 2024-05-20 | 35.135 | 35.340 | 34.950 | 35.029 | 33.626 | 302 |
| 2024-05-17 | 35.300 | 35.420 | 34.950 | 35.410 | 33.992 | 1,315 |
| 2024-05-16 | 35.295 | 35.531 | 35.285 | 35.319 | 33.905 | 1,316 |
| 2024-05-15 | 35.518 | 35.518 | 35.329 | 35.460 | 34.040 | 873 |
| 2024-05-14 | 35.590 | 35.590 | 34.990 | 35.045 | 33.642 | 2,682 |
| 2024-05-13 | 35.950 | 36.070 | 35.450 | 35.471 | 34.051 | 545 |
| 2024-05-10 | 35.990 | 36.065 | 35.555 | 35.670 | 34.242 | 1,343 |
| 2024-05-09 | 35.840 | 35.840 | 35.590 | 35.719 | 34.289 | 207 |
| 2024-05-08 | 35.900 | 36.180 | 35.900 | 36.040 | 34.597 | 1,632 |
| 2024-05-07 | 36.770 | 37.060 | 35.990 | 36.110 | 34.664 | 910 |
| 2024-05-03 | 36.949 | 37.360 | 36.620 | 36.869 | 35.393 | 1,304 |
| 2024-05-02 | 39.100 | 39.100 | 36.770 | 37.052 | 35.569 | 3,538 |
| 2024-05-01 | 40.450 | 40.450 | 39.990 | 40.400 | 38.782 | 28 |
| 2024-04-30 | 40.300 | 40.669 | 40.255 | 40.669 | 39.041 | 58 |
| 2024-04-29 | 40.180 | 40.945 | 40.030 | 40.791 | 39.158 | 60,149 |
| 2024-04-26 | 40.210 | 40.210 | 39.985 | 39.985 | 38.384 | 210 |
| 2024-04-25 | 40.551 | 40.551 | 39.805 | 40.010 | 38.408 | 795 |
| 2024-04-24 | 40.760 | 40.909 | 40.650 | 40.909 | 39.271 | 319 |
| 2024-04-23 | 40.560 | 40.992 | 40.410 | 40.980 | 39.339 | 2,331 |
| 2024-04-22 | 40.060 | 40.645 | 40.000 | 40.645 | 39.018 | 991 |
| 2024-04-19 | 39.684 | 40.070 | 39.570 | 39.570 | 37.986 | 3,559 |
| 2024-04-18 | 39.420 | 39.600 | 39.300 | 39.450 | 37.871 | 9,671 |
| 2024-04-17 | 39.680 | 39.770 | 39.520 | 39.615 | 38.029 | 270 |
| 2024-04-16 | 39.642 | 40.050 | 39.385 | 39.843 | 38.248 | 707 |
| 2024-04-15 | 40.710 | 40.737 | 40.105 | 40.110 | 38.504 | 2,795 |
| 2024-04-12 | 41.720 | 42.120 | 40.540 | 40.575 | 38.950 | 4,538 |
| 2024-04-11 | 42.555 | 42.555 | 41.780 | 42.310 | 40.616 | 1,746 |
| 2024-04-10 | 41.810 | 42.175 | 41.355 | 41.534 | 39.871 | 719 |
| 2024-04-09 | 42.310 | 42.600 | 42.310 | 42.540 | 40.837 | 98 |
| 2024-04-08 | 42.380 | 42.720 | 42.285 | 42.560 | 40.856 | 974 |
| 2024-04-05 | 42.650 | 42.745 | 42.340 | 42.620 | 40.914 | 1,109 |
| 2024-04-04 | 43.674 | 43.674 | 42.995 | 42.995 | 41.274 | 3,767 |
| 2024-04-03 | 42.960 | 43.508 | 42.960 | 43.358 | 41.622 | 461 |
| 2024-04-02 | 43.012 | 43.290 | 42.685 | 42.781 | 41.068 | 698 |
| 2024-03-28 | 42.907 | 42.965 | 42.707 | 42.795 | 41.082 | 3,692 |
| 2024-03-27 | 41.750 | 42.520 | 41.640 | 42.260 | 40.568 | 834 |
| 2024-03-26 | 41.660 | 41.890 | 41.320 | 41.550 | 39.886 | 2,591 |
| 2024-03-25 | 41.900 | 42.327 | 41.680 | 41.680 | 40.011 | 3,055 |
| 2024-03-22 | 42.020 | 42.094 | 41.707 | 41.930 | 40.251 | 2,183 |
| 2024-03-21 | 41.830 | 42.310 | 41.495 | 41.925 | 40.246 | 7,492 |
| 2024-03-20 | 42.047 | 42.120 | 41.700 | 41.980 | 40.299 | 1,841 |
| 2024-03-19 | 41.490 | 41.788 | 41.490 | 41.570 | 39.906 | 839 |
| 2024-03-18 | 41.640 | 41.880 | 41.287 | 41.560 | 39.896 | 1,565 |
| 2024-03-15 | 41.300 | 41.793 | 41.300 | 41.683 | 40.014 | 1,481 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0100 USD |
| 2026-05-29 | 0.0100 USD |
| 2026-02-27 | 0.0100 USD |
| 2025-11-28 | 0.0100 USD |
| 2025-08-29 | 0.1700 USD |
| 2025-05-30 | 0.1700 USD |
| 2025-02-28 | 0.1700 USD |
| 2024-11-29 | 0.1700 USD |
| 2024-08-30 | 0.2900 USD |
| 2024-05-31 | 0.2900 USD |
| 2024-02-29 | 0.2900 USD |
| 2023-11-30 | 0.2900 USD |
| 2023-08-31 | 0.2900 USD |
| 2023-06-01 | 0.2900 USD |
| 2023-02-23 | 0.2900 USD |
| 2022-12-01 | 0.2900 USD |
| 2022-09-01 | 0.2900 USD |
| 2022-06-02 | 0.2900 USD |
| 2022-02-24 | 0.2800 USD |
| 2021-12-02 | 0.2800 USD |
| 2021-09-02 | 0.2800 USD |
| 2021-06-03 | 0.2800 USD |
| 2021-02-25 | 0.2450 USD |
| 2020-12-03 | 0.2450 USD |
| 2020-08-28 | 0.2450 USD |
| 2020-06-04 | 0.2450 USD |
| 2020-02-27 | 0.2200 USD |
| 2019-12-05 | 0.2200 USD |
| 2019-08-29 | 0.2200 USD |
| 2019-06-06 | 0.2200 USD |
| 2019-02-28 | 0.1900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.