Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	30.200	30.510	30.200	30.259	29.821	242
2025-05-21	30.912	31.320	30.618	30.769	30.323	111
2025-05-20	31.300	31.470	31.120	31.445	30.989	36
2025-05-19	31.420	31.539	31.230	31.539	31.082	63
2025-05-16	31.070	31.415	31.070	31.415	30.960	285
2025-05-15	30.305	30.661	30.130	30.661	30.217	475
2025-05-14	30.760	31.130	30.301	30.505	30.063	966
2025-05-13	31.240	31.546	31.060	31.546	31.089	2,563
2025-05-12	31.510	32.595	31.510	31.870	31.408	967
2025-05-09	31.290	31.290	31.200	31.242	30.790	394
2025-05-08	31.209	32.055	31.209	31.790	31.329	1,390
2025-05-07	30.109	30.390	30.109	30.390	29.949	93
2025-05-06	30.330	30.380	29.950	29.950	29.516	81
2025-05-02	31.025	31.080	30.395	30.595	30.152	1,561
2025-05-01	31.295	32.570	30.950	30.950	30.502	1,473
2025-04-30	30.806	31.020	30.660	31.020	30.571	910
2025-04-29	30.580	31.245	30.580	31.245	30.792	584
2025-04-28	30.650	30.810	30.340	30.340	29.900	218
2025-04-25	30.220	30.459	30.110	30.110	29.674	1,654
2025-04-24	29.705	30.150	29.625	30.150	29.713	486
2025-04-23	29.240	30.140	29.000	29.500	29.073	383
2025-04-22	28.890	28.999	28.578	28.578	28.164	244
2025-04-17	27.810	28.901	27.810	28.900	28.481	925
2025-04-16	27.900	28.210	27.800	27.860	27.456	747
2025-04-15	28.510	28.510	27.585	27.585	27.185	990
2025-04-14	28.480	28.609	28.169	28.250	27.841	347
2025-04-11	28.150	28.350	26.865	28.001	27.596	738
2025-04-10	30.220	30.340	27.930	28.149	27.741	1,601
2025-04-09	27.100	29.400	26.435	29.400	28.974	1,503
2025-04-08	29.500	30.000	28.382	28.382	27.970	3,291
2025-04-07	28.271	28.718	27.150	28.579	28.165	9,836
2025-04-04	30.752	30.890	29.160	29.160	28.738	1,255
2025-04-03	32.630	33.600	31.629	31.629	31.171	1,521
2025-04-02	33.622	33.800	33.440	33.690	33.202	383
2025-04-01	34.110	34.220	33.850	34.140	33.645	206
2025-03-31	33.700	34.205	33.700	33.895	33.404	862
2025-03-28	33.532	34.000	33.470	33.911	33.420	4,893
2025-03-27	33.710	33.710	33.330	33.630	33.143	2,759
2025-03-26	33.150	33.430	32.840	33.315	32.832	348
2025-03-25	33.707	33.850	32.920	32.990	32.512	134
2025-03-24	33.431	33.600	33.210	33.491	33.006	292
2025-03-21	33.245	33.480	32.980	33.119	32.640	1,226
2025-03-20	33.610	34.190	33.375	33.790	33.301	763
2025-03-19	34.275	34.340	33.881	34.000	33.507	2,271
2025-03-18	34.651	34.702	34.431	34.551	34.050	2,685
2025-03-17	34.510	34.945	34.420	34.800	34.296	183
2025-03-14	34.730	35.008	34.440	34.711	34.208	1,712
2025-03-13	34.220	34.721	34.150	34.689	34.186	927
2025-03-12	35.470	35.640	34.250	34.660	34.158	3,375
2025-03-11	36.360	36.620	35.775	35.825	35.306	1,337
2025-03-10	36.690	37.670	36.360	36.512	35.983	5,781
2025-03-07	36.000	36.301	35.450	36.299	35.773	1,550
2025-03-06	35.237	35.310	34.781	34.845	34.340	1,809
2025-03-05	34.850	35.348	34.790	35.135	34.626	391
2025-03-04	34.770	35.280	34.661	34.835	34.330	1,207
2025-03-03	34.875	35.190	34.380	35.170	34.661	501
2025-02-28	34.892	35.050	34.062	34.129	33.635	7,548
2025-02-27	35.050	35.459	34.785	35.445	34.764	506
2025-02-26	35.940	36.209	35.130	35.130	34.455	3,927
2025-02-25	34.990	35.800	34.990	35.709	35.023	2,744

← NewerPage 7 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.