Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	21.320	21.760	20.830	21.511	21.480	2,997
2026-02-04	20.100	21.100	20.050	20.917	20.887	6,124
2026-02-03	19.670	20.255	19.550	19.840	19.811	5,747
2026-02-02	20.370	20.370	19.860	19.888	19.859	2,857
2026-01-30	19.280	20.128	19.280	20.128	20.099	1,315
2026-01-29	19.820	19.820	19.232	19.483	19.455	5,681
2026-01-28	19.530	19.749	19.520	19.610	19.582	3,614
2026-01-27	19.800	19.800	19.325	19.549	19.520	8,479
2026-01-26	19.860	20.000	19.653	19.668	19.640	1,748
2026-01-23	20.350	20.350	19.540	19.780	19.751	2,909
2026-01-22	19.941	20.360	19.910	20.360	20.330	3,630
2026-01-21	19.400	19.900	19.360	19.539	19.511	9,315
2026-01-20	20.000	20.150	19.570	19.795	19.766	24,014
2026-01-19	20.155	20.155	20.155	20.155	20.126	0
2026-01-16	20.200	20.389	20.152	20.155	20.126	2,712
2026-01-15	19.840	20.398	19.840	20.397	20.368	3,313
2026-01-14	19.760	19.860	19.372	19.851	19.823	6,428
2026-01-13	20.180	20.550	19.430	19.675	19.647	15,693
2026-01-12	21.230	21.230	19.837	20.065	20.036	7,329
2026-01-09	20.850	21.209	20.651	21.209	21.178	1,354
2026-01-08	20.400	20.625	20.200	20.625	20.595	1,487
2026-01-07	20.860	20.860	20.261	20.299	20.270	2,481
2026-01-06	19.890	20.519	19.850	20.459	20.430	4,049
2026-01-05	19.660	20.281	19.300	20.069	20.040	4,792
2026-01-02	19.220	19.589	19.140	19.525	19.497	15,879
2025-12-31	19.290	19.330	19.220	19.279	19.251	608
2025-12-30	19.270	19.429	19.270	19.408	19.380	466
2025-12-29	19.390	19.429	19.115	19.283	19.255	5,766
2025-12-24	18.970	19.080	18.940	19.080	19.052	506
2025-12-23	18.970	18.980	18.704	18.958	18.931	3,091
2025-12-22	18.960	19.159	18.740	19.012	18.984	1,251
2025-12-19	19.020	19.280	19.020	19.195	19.167	5,557
2025-12-18	19.310	19.310	19.118	19.170	19.142	2,407
2025-12-17	19.214	19.355	19.190	19.270	19.242	1,468
2025-12-16	19.510	19.600	18.955	18.955	18.928	1,242
2025-12-15	19.240	19.675	19.150	19.675	19.647	3,704
2025-12-12	18.900	19.305	18.900	19.130	19.102	8,769
2025-12-11	18.380	18.727	18.380	18.718	18.690	2,332
2025-12-10	18.200	18.300	17.928	18.105	18.079	3,496
2025-12-09	18.205	18.280	18.028	18.228	18.202	15,414
2025-12-08	18.401	18.660	18.175	18.190	18.164	29,037
2025-12-05	18.542	18.795	18.475	18.635	18.608	53,377
2025-12-04	18.840	18.840	18.489	18.668	18.641	16,814
2025-12-03	18.890	19.138	18.880	19.030	19.002	17,161
2025-12-02	19.150	19.150	18.620	18.687	18.660	19,822
2025-12-01	18.620	19.190	18.350	19.070	19.042	6,879
2025-11-28	18.890	18.890	18.641	18.705	18.678	4,030
2025-11-27	18.708	18.708	18.708	18.708	18.671	0
2025-11-26	18.590	18.900	18.590	18.708	18.671	23,938
2025-11-25	18.200	18.560	18.200	18.485	18.448	5,431
2025-11-24	18.370	18.370	18.148	18.337	18.300	5,871
2025-11-21	17.480	18.575	17.410	18.355	18.319	8,767
2025-11-20	17.650	18.000	17.455	17.455	17.420	4,827
2025-11-19	18.140	18.140	17.585	17.739	17.704	5,693
2025-11-18	17.970	18.125	17.404	18.125	18.089	9,097
2025-11-17	18.388	18.450	18.149	18.149	18.113	3,957
2025-11-14	18.600	18.600	18.350	18.400	18.364	2,396
2025-11-13	18.620	18.900	18.580	18.739	18.701	6,282
2025-11-12	18.200	18.911	18.200	18.581	18.545	3,801
2025-11-11	17.950	18.039	17.777	18.039	18.003	7,331

← NewerPage 4 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.