Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	34.100	35.081	33.453	34.869	34.199	6,790
2025-02-21	33.880	33.880	33.260	33.540	32.896	7,523
2025-02-20	32.930	33.578	32.360	33.469	32.826	10,102
2025-02-19	31.072	31.170	30.590	30.590	30.002	1,060
2025-02-18	30.880	31.125	30.610	30.959	30.364	1,396
2025-02-17	30.681	30.681	30.681	30.681	30.091	0
2025-02-14	31.036	31.040	30.630	30.681	30.091	4,287
2025-02-13	30.500	30.500	30.170	30.210	29.630	1,306
2025-02-12	30.500	30.500	29.970	30.289	29.707	2,269
2025-02-11	30.750	30.886	30.631	30.631	30.042	658
2025-02-10	30.860	30.930	30.510	30.770	30.179	4,161
2025-02-07	30.818	30.960	30.610	30.710	30.120	335
2025-02-06	31.330	31.610	31.175	31.201	30.601	449
2025-02-05	31.680	31.760	31.360	31.630	31.022	321
2025-02-04	31.320	31.550	31.240	31.430	30.826	1,289
2025-02-03	32.250	32.250	30.741	31.795	31.184	5,568
2025-01-31	32.860	33.022	32.820	32.860	32.229	909
2025-01-30	32.950	33.101	32.895	33.101	32.465	880
2025-01-29	32.690	32.927	32.670	32.830	32.199	1,894
2025-01-28	33.240	33.487	32.605	32.620	31.993	3,255
2025-01-27	32.920	33.549	32.683	33.519	32.875	2,483
2025-01-24	32.340	32.411	32.167	32.370	31.748	399
2025-01-23	31.980	32.470	31.918	32.410	31.787	1,340
2025-01-22	31.500	32.225	31.120	32.031	31.415	3,305
2025-01-21	31.170	31.550	31.160	31.231	30.631	2,422
2025-01-20	30.798	30.798	30.798	30.798	30.206	0
2025-01-17	30.810	30.810	30.590	30.798	30.206	1,863
2025-01-16	30.170	31.171	30.170	31.125	30.527	17,035
2025-01-15	30.000	30.969	30.000	30.380	29.796	1,661
2025-01-14	30.718	30.780	30.500	30.590	30.002	1,325
2025-01-13	29.870	30.915	29.220	30.529	29.942	14,074
2025-01-10	29.435	29.490	29.080	29.182	28.621	1,551
2025-01-09	29.870	29.870	29.870	29.870	29.296	0
2025-01-08	29.361	29.870	29.316	29.870	29.296	2,757
2025-01-07	29.720	29.929	29.539	29.540	28.972	308
2025-01-06	29.250	30.180	29.250	29.978	29.402	1,426
2025-01-03	29.220	29.525	29.140	29.460	28.894	1,334
2025-01-02	29.500	29.740	29.125	29.175	28.614	3,419
2024-12-31	28.870	29.065	28.870	29.065	28.507	347
2024-12-30	29.060	29.060	28.350	28.760	28.207	28,924
2024-12-27	29.080	29.350	29.050	29.050	28.492	176
2024-12-24	29.170	29.170	28.900	29.035	28.477	1,025
2024-12-23	29.300	29.360	28.805	28.920	28.364	2,623
2024-12-20	29.410	29.956	29.191	29.818	29.245	4,327
2024-12-19	29.430	29.430	28.610	29.185	28.624	161,047
2024-12-18	29.560	29.620	29.185	29.530	28.963	143
2024-12-17	29.200	30.230	29.080	29.640	29.071	1,966
2024-12-16	30.095	30.095	29.500	29.582	29.013	10,196
2024-12-13	30.515	30.770	30.080	30.440	29.855	1,158
2024-12-12	31.110	31.315	30.975	31.141	30.543	1,360
2024-12-11	31.480	31.600	30.800	30.945	30.350	5,206
2024-12-10	31.625	31.860	31.283	31.565	30.959	4,624
2024-12-09	31.740	32.380	31.680	32.249	31.629	252
2024-12-06	31.970	31.990	31.667	31.870	31.258	829
2024-12-05	32.791	33.037	32.147	32.151	31.533	2,295
2024-12-04	33.062	33.110	32.715	33.040	32.405	1,041
2024-12-03	33.260	33.600	33.143	33.255	32.616	3,269
2024-12-02	34.000	34.000	33.502	33.631	32.985	1,513
2024-11-29	33.350	33.793	33.160	33.710	33.062	12,982
2024-11-28	33.245	33.245	33.245	33.245	32.440	0

← NewerPage 8 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.