Baxter International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 17.950 | 17.960 | 17.579 | 17.799 | 17.764 | 1,596 |
| 2025-11-07 | 18.430 | 18.430 | 17.843 | 17.875 | 17.840 | 10,694 |
| 2025-11-06 | 18.090 | 18.090 | 17.550 | 17.685 | 17.650 | 2,958 |
| 2025-11-05 | 17.885 | 18.010 | 17.468 | 17.890 | 17.854 | 14,990 |
| 2025-11-04 | 18.260 | 18.260 | 17.750 | 17.928 | 17.892 | 5,233 |
| 2025-11-03 | 18.470 | 18.470 | 18.000 | 18.165 | 18.129 | 9,790 |
| 2025-10-31 | 19.270 | 19.270 | 18.515 | 18.547 | 18.510 | 13,330 |
| 2025-10-30 | 21.400 | 21.400 | 18.500 | 19.249 | 19.211 | 48,204 |
| 2025-10-29 | 23.480 | 23.480 | 22.430 | 22.485 | 22.440 | 4,519 |
| 2025-10-28 | 23.500 | 23.500 | 22.800 | 22.800 | 22.755 | 2,737 |
| 2025-10-27 | 23.100 | 23.500 | 23.040 | 23.220 | 23.174 | 2,418 |
| 2025-10-24 | 23.480 | 23.480 | 22.993 | 23.041 | 22.995 | 5,302 |
| 2025-10-23 | 22.880 | 23.040 | 22.570 | 22.960 | 22.915 | 5,672 |
| 2025-10-22 | 22.890 | 23.400 | 22.890 | 23.071 | 23.025 | 1,970 |
| 2025-10-21 | 23.000 | 23.030 | 22.592 | 22.706 | 22.661 | 3,327 |
| 2025-10-20 | 22.735 | 22.735 | 22.735 | 22.735 | 22.690 | 0 |
| 2025-10-17 | 22.930 | 22.940 | 22.720 | 22.735 | 22.690 | 1,001 |
| 2025-10-16 | 22.609 | 23.285 | 22.560 | 22.990 | 22.944 | 5,707 |
| 2025-10-15 | 22.850 | 23.220 | 22.735 | 22.775 | 22.730 | 2,859 |
| 2025-10-14 | 22.190 | 22.440 | 21.990 | 22.385 | 22.341 | 466 |
| 2025-10-13 | 22.450 | 22.450 | 22.010 | 22.088 | 22.044 | 953 |
| 2025-10-10 | 22.940 | 22.940 | 21.775 | 21.799 | 21.756 | 8,227 |
| 2025-10-09 | 22.940 | 22.980 | 22.650 | 22.650 | 22.605 | 2,620 |
| 2025-10-08 | 22.650 | 22.910 | 22.551 | 22.910 | 22.865 | 3,287 |
| 2025-10-07 | 23.120 | 23.300 | 22.971 | 23.131 | 23.085 | 5,947 |
| 2025-10-06 | 24.440 | 24.440 | 23.185 | 23.259 | 23.213 | 10,020 |
| 2025-10-03 | 23.380 | 24.178 | 23.380 | 23.892 | 23.845 | 6,546 |
| 2025-10-02 | 23.500 | 23.585 | 23.050 | 23.331 | 23.285 | 3,946 |
| 2025-10-01 | 22.690 | 23.406 | 22.690 | 22.945 | 22.900 | 6,455 |
| 2025-09-30 | 22.205 | 22.680 | 22.180 | 22.679 | 22.634 | 795 |
| 2025-09-29 | 21.854 | 22.585 | 21.850 | 22.585 | 22.540 | 21,324 |
| 2025-09-26 | 21.860 | 21.989 | 21.750 | 21.965 | 21.921 | 2,177 |
| 2025-09-25 | 22.325 | 22.360 | 21.639 | 21.639 | 21.596 | 8,811 |
| 2025-09-24 | 22.692 | 22.871 | 22.675 | 22.680 | 22.635 | 10,037 |
| 2025-09-23 | 22.740 | 23.090 | 22.740 | 22.929 | 22.884 | 803 |
| 2025-09-22 | 23.120 | 23.120 | 22.810 | 22.829 | 22.784 | 3,871 |
| 2025-09-19 | 23.800 | 23.820 | 23.149 | 23.149 | 23.103 | 1,549 |
| 2025-09-18 | 23.380 | 23.640 | 23.380 | 23.609 | 23.563 | 235 |
| 2025-09-17 | 23.970 | 23.989 | 23.551 | 23.989 | 23.941 | 863 |
| 2025-09-16 | 23.880 | 24.039 | 23.835 | 23.899 | 23.851 | 1,216 |
| 2025-09-15 | 24.030 | 24.065 | 23.675 | 23.675 | 23.628 | 2,910 |
| 2025-09-12 | 24.520 | 24.520 | 23.975 | 23.975 | 23.927 | 1,395 |
| 2025-09-11 | 23.990 | 24.449 | 23.990 | 24.415 | 24.367 | 1,169 |
| 2025-09-10 | 24.538 | 24.538 | 24.200 | 24.299 | 24.251 | 279 |
| 2025-09-09 | 24.090 | 24.559 | 24.090 | 24.541 | 24.492 | 2,749 |
| 2025-09-08 | 24.285 | 24.360 | 23.871 | 23.875 | 23.828 | 2,244 |
| 2025-09-05 | 23.650 | 24.521 | 23.580 | 24.521 | 24.472 | 614 |
| 2025-09-04 | 23.280 | 23.659 | 23.130 | 23.659 | 23.612 | 921 |
| 2025-09-03 | 23.995 | 24.100 | 23.445 | 23.445 | 23.399 | 3,792 |
| 2025-09-02 | 24.410 | 24.690 | 23.835 | 24.171 | 24.123 | 125,895 |
| 2025-09-01 | 24.570 | 24.570 | 24.570 | 24.570 | 24.521 | 0 |
| 2025-08-29 | 24.390 | 24.590 | 24.190 | 24.570 | 24.521 | 640 |
| 2025-08-28 | 24.540 | 24.540 | 24.190 | 24.355 | 24.137 | 2,073 |
| 2025-08-27 | 24.480 | 24.650 | 24.350 | 24.511 | 24.292 | 599 |
| 2025-08-26 | 24.560 | 24.560 | 24.410 | 24.515 | 24.296 | 406 |
| 2025-08-22 | 24.000 | 24.521 | 24.000 | 24.430 | 24.211 | 2,715 |
| 2025-08-21 | 24.070 | 24.281 | 24.040 | 24.245 | 24.028 | 535 |
| 2025-08-20 | 24.390 | 24.898 | 24.259 | 24.291 | 24.073 | 1,083 |
| 2025-08-19 | 23.720 | 24.448 | 23.720 | 24.225 | 24.008 | 4,035 |
| 2025-08-18 | 24.360 | 24.360 | 23.699 | 23.700 | 23.488 | 1,929 |
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.