Baxter International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 24.790 | 24.790 | 24.089 | 24.150 | 23.934 | 1,548 |
| 2025-08-14 | 24.000 | 24.350 | 23.950 | 24.350 | 24.132 | 700 |
| 2025-08-13 | 23.810 | 24.340 | 23.810 | 24.105 | 23.889 | 3,032 |
| 2025-08-12 | 23.560 | 24.040 | 23.560 | 23.989 | 23.774 | 1,096 |
| 2025-08-11 | 23.870 | 23.870 | 23.331 | 23.439 | 23.230 | 2,577 |
| 2025-08-08 | 23.850 | 23.850 | 23.210 | 23.669 | 23.457 | 3,290 |
| 2025-08-07 | 22.750 | 23.315 | 22.740 | 23.170 | 22.963 | 319 |
| 2025-08-06 | 22.895 | 22.960 | 22.315 | 22.315 | 22.115 | 4,138 |
| 2025-08-05 | 22.650 | 23.201 | 22.510 | 22.940 | 22.735 | 7,823 |
| 2025-08-04 | 22.050 | 22.740 | 21.800 | 22.458 | 22.257 | 5,465 |
| 2025-08-01 | 21.700 | 22.269 | 21.350 | 22.039 | 21.842 | 10,062 |
| 2025-07-31 | 28.850 | 28.850 | 21.610 | 22.168 | 21.969 | 60,071 |
| 2025-07-30 | 28.755 | 28.755 | 28.429 | 28.645 | 28.389 | 918 |
| 2025-07-29 | 28.390 | 28.945 | 28.390 | 28.839 | 28.581 | 1,208 |
| 2025-07-28 | 29.048 | 29.320 | 28.900 | 28.905 | 28.646 | 3,515 |
| 2025-07-25 | 28.860 | 29.230 | 28.749 | 29.228 | 28.967 | 12,246 |
| 2025-07-24 | 28.120 | 29.160 | 28.120 | 28.701 | 28.444 | 1,547 |
| 2025-07-23 | 28.240 | 28.639 | 28.101 | 28.545 | 28.290 | 5,730 |
| 2025-07-22 | 27.660 | 28.100 | 27.449 | 27.449 | 27.203 | 1,674 |
| 2025-07-21 | 28.080 | 28.080 | 27.510 | 27.578 | 27.331 | 2,100 |
| 2025-07-18 | 28.145 | 28.250 | 27.750 | 27.805 | 27.556 | 422 |
| 2025-07-17 | 28.190 | 28.840 | 27.695 | 27.780 | 27.531 | 1,672 |
| 2025-07-16 | 28.460 | 28.460 | 28.181 | 28.235 | 27.982 | 1,174 |
| 2025-07-15 | 28.710 | 28.800 | 28.211 | 28.430 | 28.176 | 674 |
| 2025-07-14 | 28.810 | 28.844 | 28.490 | 28.548 | 28.292 | 530 |
| 2025-07-11 | 29.445 | 29.445 | 28.548 | 28.910 | 28.651 | 1,805 |
| 2025-07-10 | 29.650 | 30.661 | 29.590 | 30.069 | 29.800 | 1,981 |
| 2025-07-09 | 30.865 | 31.038 | 30.190 | 30.190 | 29.920 | 1,416 |
| 2025-07-08 | 29.800 | 30.926 | 29.800 | 30.130 | 29.860 | 535 |
| 2025-07-07 | 31.000 | 31.000 | 29.780 | 29.780 | 29.514 | 2,417 |
| 2025-07-04 | 31.070 | 31.070 | 31.070 | 31.070 | 30.792 | 0 |
| 2025-07-03 | 31.120 | 31.150 | 30.925 | 31.070 | 30.792 | 287 |
| 2025-07-02 | 31.020 | 31.230 | 30.730 | 31.010 | 30.733 | 17,423 |
| 2025-07-01 | 30.080 | 31.720 | 30.080 | 31.120 | 30.842 | 1,932 |
| 2025-06-30 | 30.450 | 30.550 | 30.200 | 30.200 | 29.930 | 1,501 |
| 2025-06-27 | 30.615 | 30.710 | 30.399 | 30.528 | 30.254 | 523 |
| 2025-06-26 | 30.660 | 30.750 | 30.475 | 30.478 | 30.205 | 747 |
| 2025-06-25 | 30.580 | 30.638 | 30.580 | 30.638 | 30.363 | 26 |
| 2025-06-24 | 30.080 | 30.565 | 30.080 | 30.565 | 30.292 | 167 |
| 2025-06-23 | 29.780 | 29.890 | 29.329 | 29.780 | 29.514 | 2,449 |
| 2025-06-20 | 30.129 | 30.170 | 30.030 | 30.030 | 29.761 | 934 |
| 2025-06-19 | 29.900 | 29.900 | 29.900 | 29.900 | 29.632 | 0 |
| 2025-06-18 | 29.815 | 30.010 | 29.650 | 29.900 | 29.632 | 1,413 |
| 2025-06-17 | 30.420 | 30.710 | 30.195 | 30.195 | 29.925 | 581 |
| 2025-06-16 | 30.648 | 30.972 | 30.570 | 30.570 | 30.296 | 103 |
| 2025-06-13 | 30.860 | 31.194 | 30.860 | 30.910 | 30.633 | 642 |
| 2025-06-12 | 31.240 | 31.490 | 31.240 | 31.490 | 31.208 | 32 |
| 2025-06-11 | 31.720 | 31.988 | 31.140 | 31.148 | 30.869 | 421 |
| 2025-06-10 | 31.015 | 31.719 | 31.015 | 31.719 | 31.435 | 1,131 |
| 2025-06-09 | 30.420 | 31.001 | 30.320 | 30.980 | 30.703 | 658 |
| 2025-06-06 | 30.230 | 30.600 | 30.078 | 30.110 | 29.841 | 118 |
| 2025-06-05 | 29.845 | 30.455 | 29.845 | 30.455 | 30.182 | 361 |
| 2025-06-04 | 30.044 | 30.044 | 29.809 | 29.915 | 29.647 | 260 |
| 2025-06-03 | 29.360 | 30.005 | 29.270 | 30.005 | 29.737 | 512 |
| 2025-06-02 | 30.340 | 30.340 | 29.559 | 29.559 | 29.295 | 475 |
| 2025-05-30 | 30.360 | 30.410 | 30.360 | 30.390 | 30.118 | 6 |
| 2025-05-29 | 30.469 | 30.600 | 30.420 | 30.420 | 29.979 | 232 |
| 2025-05-28 | 30.930 | 31.030 | 30.642 | 30.752 | 30.306 | 94 |
| 2025-05-27 | 30.570 | 30.901 | 30.530 | 30.825 | 30.378 | 502 |
| 2025-05-23 | 29.820 | 30.028 | 29.776 | 29.961 | 29.527 | 277 |
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.