Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	17.220	17.360	16.650	16.670	16.654	3,832
2026-05-01	17.480	17.990	17.071	17.360	17.343	2,320
2026-04-30	17.250	18.500	16.270	17.630	17.613	7,727
2026-04-29	17.940	17.940	16.930	17.100	17.084	8,872
2026-04-28	18.420	18.600	18.120	18.120	18.103	1,041
2026-04-27	17.560	18.450	17.560	18.421	18.404	287
2026-04-24	18.890	18.890	17.950	17.960	17.943	676
2026-04-23	18.450	18.540	18.070	18.259	18.242	4,117
2026-04-22	18.540	19.030	18.310	18.310	18.292	1,833
2026-04-21	19.180	19.180	18.608	18.608	18.590	1,887
2026-04-20	19.000	19.000	18.290	18.665	18.647	2,015
2026-04-17	18.330	19.130	18.150	19.002	18.983	3,938
2026-04-16	17.250	17.950	17.250	17.950	17.933	1,440
2026-04-15	17.650	17.750	17.540	17.570	17.553	3,177
2026-04-14	17.510	18.031	17.500	17.720	17.703	872
2026-04-13	16.990	17.630	16.750	17.530	17.513	3,449
2026-04-10	17.350	17.590	17.200	17.220	17.203	787
2026-04-09	17.100	17.480	16.985	17.380	17.363	4,722
2026-04-08	17.290	17.700	17.070	17.201	17.185	5,594
2026-04-07	16.820	16.820	16.480	16.610	16.594	1,622
2026-04-02	16.790	16.920	16.320	16.680	16.664	1,751
2026-04-01	16.470	17.300	16.470	17.120	17.104	4,579
2026-03-31	16.080	16.725	16.000	16.725	16.709	2,300
2026-03-30	15.950	16.200	15.740	15.790	15.775	6,919
2026-03-27	16.920	16.920	15.890	15.950	15.935	4,634
2026-03-26	17.490	17.490	16.707	16.738	16.722	1,102
2026-03-25	16.840	17.170	16.565	16.950	16.934	10,079
2026-03-24	16.900	16.900	16.240	16.810	16.794	1,422
2026-03-23	16.250	16.900	16.000	16.680	16.664	8,957
2026-03-20	16.990	16.990	16.200	16.200	16.184	12,350
2026-03-19	17.020	17.090	16.375	16.730	16.714	70,543
2026-03-18	17.580	17.710	16.930	17.220	17.203	5,651
2026-03-17	17.100	17.740	17.000	17.740	17.723	1,609
2026-03-16	17.860	18.000	16.900	16.900	16.884	8,290
2026-03-13	18.200	18.600	17.290	17.349	17.333	4,174
2026-03-12	17.800	18.250	17.360	17.880	17.863	3,849
2026-03-11	17.500	18.220	17.370	17.750	17.733	3,905
2026-03-10	18.020	18.150	17.425	17.560	17.543	1,551
2026-03-09	17.750	17.750	17.030	17.360	17.343	4,497
2026-03-06	18.750	18.750	17.558	17.890	17.873	4,708
2026-03-05	19.020	19.320	18.540	18.620	18.602	2,481
2026-03-04	18.770	19.310	18.685	19.110	19.092	6,176
2026-03-03	19.890	19.890	18.468	19.090	19.072	5,701
2026-03-02	19.900	20.130	19.310	19.570	19.551	5,504
2026-02-27	20.420	20.460	19.910	20.141	20.121	17,321
2026-02-26	20.730	21.125	20.270	20.452	20.422	18,301
2026-02-25	20.630	20.899	20.221	20.700	20.670	2,469
2026-02-24	21.460	21.460	20.820	21.050	21.020	1,582
2026-02-23	21.390	21.800	21.100	21.290	21.259	4,771
2026-02-20	21.550	21.780	20.970	21.510	21.479	1,295
2026-02-19	21.800	22.040	21.250	21.360	21.329	2,056
2026-02-18	21.000	22.052	20.550	21.950	21.918	19,934
2026-02-17	19.770	20.630	19.600	20.619	20.589	5,301
2026-02-16	19.922	19.922	19.922	19.922	19.893	0
2026-02-13	18.800	20.128	18.600	19.922	19.893	14,682
2026-02-12	22.550	22.870	18.480	18.790	18.763	27,993
2026-02-11	22.350	22.350	21.550	22.275	22.243	808
2026-02-10	21.310	22.325	21.310	22.230	22.198	22,893
2026-02-09	21.500	21.720	21.110	21.355	21.324	6,004
2026-02-06	21.290	22.000	21.290	21.520	21.489	3,523

← NewerPage 3 of 22 · 1,263 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.