Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	22.720	22.720	22.720	22.720	22.710	0
2026-07-27	22.720	22.720	22.720	22.720	22.710	0
2026-07-24	22.720	22.720	22.720	22.720	22.710	0
2026-07-23	22.720	22.720	22.720	22.720	22.710	0
2026-07-22	22.720	22.720	22.720	22.720	22.710	0
2026-07-21	22.720	22.720	22.720	22.720	22.710	0
2026-07-20	22.720	22.720	22.720	22.720	22.710	0
2026-07-17	23.130	23.523	22.700	22.720	22.710	3,535
2026-07-16	22.420	23.240	21.930	23.240	23.230	9,487
2026-07-15	21.180	22.400	21.180	22.250	22.240	553
2026-07-14	22.580	22.580	21.150	21.660	21.651	6,008
2026-07-13	22.500	22.889	22.500	22.665	22.655	3,892
2026-07-10	22.010	22.900	22.010	22.705	22.695	4,308
2026-07-09	22.420	22.445	21.730	22.445	22.435	2,641
2026-07-08	23.040	23.040	21.901	22.070	22.060	4,489
2026-07-07	22.800	23.520	22.800	23.140	23.130	6,291
2026-07-06	22.640	22.850	22.190	22.380	22.370	2,385
2026-07-03	22.300	22.300	22.300	22.300	22.290	0
2026-07-02	22.130	22.700	22.040	22.300	22.290	4,751
2026-07-01	20.980	21.940	20.980	21.670	21.661	4,461
2026-06-30	21.620	22.190	21.331	21.370	21.361	6,972
2026-06-29	22.040	22.640	21.550	21.850	21.840	26,908
2026-06-26	21.620	22.160	21.000	22.050	22.040	2,588
2026-06-25	21.180	21.710	21.010	21.410	21.401	2,475
2026-06-24	20.860	20.970	20.090	20.733	20.724	9,773
2026-06-23	19.480	20.110	19.250	20.090	20.081	2,375
2026-06-22	20.280	20.280	19.730	19.740	19.731	2,810
2026-06-19	19.970	19.970	19.970	19.970	19.961	0
2026-06-18	19.600	20.070	19.400	19.970	19.961	5,872
2026-06-17	20.380	20.630	19.802	19.802	19.793	15,226
2026-06-16	21.100	21.100	20.280	20.572	20.563	8,957
2026-06-15	21.000	21.250	20.640	20.910	20.901	899
2026-06-12	20.930	20.930	20.289	20.630	20.621	3,968
2026-06-11	20.310	20.600	19.840	20.540	20.531	3,730
2026-06-10	20.030	20.958	19.300	20.550	20.541	9,341
2026-06-09	19.060	19.970	19.060	19.970	19.961	3,311
2026-06-08	19.480	19.480	19.112	19.270	19.262	1,224
2026-06-05	18.780	19.740	18.780	19.430	19.421	67,393
2026-06-04	18.400	19.429	18.400	19.056	19.047	2,757
2026-06-03	18.700	19.090	18.444	18.470	18.462	367
2026-06-02	18.400	19.040	18.230	18.638	18.629	3,101
2026-06-01	18.640	19.280	18.140	18.520	18.512	91,264
2026-05-29	19.350	19.350	18.870	18.870	18.862	5,913
2026-05-28	19.390	19.390	18.583	19.187	19.169	9,896
2026-05-27	19.320	19.910	19.320	19.560	19.541	2,777
2026-05-26	19.400	19.510	18.960	19.360	19.341	13,807
2026-05-22	19.200	19.652	18.860	19.322	19.303	78,179
2026-05-21	18.180	18.942	18.180	18.940	18.922	82,314
2026-05-20	18.440	18.550	18.180	18.550	18.532	612
2026-05-19	17.400	18.318	17.400	18.290	18.272	45,666
2026-05-18	17.310	17.930	17.040	17.790	17.773	7,038
2026-05-15	17.750	18.010	17.270	17.270	17.253	3,398
2026-05-14	17.740	17.958	17.390	17.753	17.735	1,420
2026-05-13	17.970	18.050	17.520	17.520	17.503	1,863
2026-05-12	17.540	17.928	17.440	17.900	17.883	2,794
2026-05-11	17.980	18.100	17.285	17.570	17.553	6,160
2026-05-08	17.820	17.820	17.290	17.460	17.443	10,307
2026-05-07	17.470	17.549	16.850	17.479	17.463	4,268
2026-05-06	17.080	17.290	16.870	16.990	16.974	1,416
2026-05-05	16.860	16.970	16.520	16.820	16.804	3,583

← NewerPage 2 of 22 · 1,268 trading daysOlder →

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.