Baxter International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 33.245 | 33.245 | 33.245 | 33.245 | 32.440 | 0 |
| 2024-11-27 | 33.323 | 33.323 | 33.075 | 33.245 | 32.440 | 11,286 |
| 2024-11-26 | 33.410 | 33.440 | 32.631 | 32.690 | 31.898 | 3,898 |
| 2024-11-25 | 33.540 | 33.617 | 33.397 | 33.460 | 32.649 | 3,933 |
| 2024-11-22 | 33.070 | 33.618 | 33.000 | 33.469 | 32.658 | 2,325 |
| 2024-11-21 | 32.480 | 33.008 | 32.480 | 32.872 | 32.076 | 1,047 |
| 2024-11-20 | 32.410 | 32.595 | 31.765 | 32.292 | 31.509 | 2,897 |
| 2024-11-19 | 32.698 | 32.807 | 32.305 | 32.638 | 31.847 | 3,010 |
| 2024-11-18 | 31.950 | 33.158 | 31.772 | 33.158 | 32.354 | 4,479 |
| 2024-11-15 | 31.750 | 32.223 | 31.623 | 32.035 | 31.259 | 6,910 |
| 2024-11-14 | 32.675 | 32.675 | 31.650 | 32.012 | 31.236 | 3,869 |
| 2024-11-13 | 33.707 | 33.825 | 33.175 | 33.175 | 32.371 | 4,792 |
| 2024-11-12 | 34.010 | 34.010 | 33.549 | 33.759 | 32.941 | 20,253 |
| 2024-11-11 | 34.495 | 34.820 | 33.870 | 34.159 | 33.332 | 11,774 |
| 2024-11-08 | 36.690 | 36.690 | 33.835 | 34.298 | 33.467 | 3,754 |
| 2024-11-07 | 35.605 | 36.035 | 35.154 | 36.035 | 35.162 | 18,671 |
| 2024-11-06 | 36.780 | 36.850 | 35.688 | 36.019 | 35.147 | 9,074 |
| 2024-11-05 | 35.552 | 35.978 | 35.290 | 35.978 | 35.106 | 3,661 |
| 2024-11-04 | 35.870 | 36.165 | 35.870 | 36.010 | 35.138 | 23,995 |
| 2024-11-01 | 35.890 | 36.440 | 35.890 | 35.970 | 35.098 | 457 |
| 2024-10-31 | 35.614 | 35.920 | 35.590 | 35.920 | 35.050 | 2,078 |
| 2024-10-30 | 35.769 | 36.109 | 35.769 | 36.005 | 35.133 | 801 |
| 2024-10-29 | 36.185 | 36.330 | 36.065 | 36.065 | 35.191 | 2,071 |
| 2024-10-28 | 35.700 | 36.370 | 35.700 | 36.052 | 35.178 | 75,610 |
| 2024-10-25 | 36.418 | 36.430 | 35.992 | 35.992 | 35.120 | 1,177 |
| 2024-10-24 | 36.718 | 37.050 | 36.530 | 36.710 | 35.821 | 1,649 |
| 2024-10-23 | 36.450 | 36.559 | 36.310 | 36.406 | 35.524 | 744 |
| 2024-10-22 | 36.280 | 36.490 | 36.252 | 36.478 | 35.594 | 520 |
| 2024-10-21 | 36.680 | 36.800 | 36.436 | 36.535 | 35.650 | 1,765 |
| 2024-10-18 | 36.920 | 36.950 | 36.628 | 36.791 | 35.899 | 1,906 |
| 2024-10-17 | 36.370 | 36.740 | 36.050 | 36.740 | 35.850 | 1,764 |
| 2024-10-16 | 36.650 | 37.048 | 36.650 | 36.725 | 35.835 | 82,390 |
| 2024-10-15 | 36.915 | 37.490 | 36.915 | 37.490 | 36.582 | 400 |
| 2024-10-14 | 36.550 | 36.875 | 36.480 | 36.780 | 35.889 | 640 |
| 2024-10-11 | 37.207 | 37.220 | 36.698 | 36.698 | 35.808 | 1,720 |
| 2024-10-10 | 37.859 | 37.990 | 37.376 | 37.445 | 36.537 | 1,180 |
| 2024-10-09 | 36.960 | 38.208 | 36.960 | 37.865 | 36.948 | 3,308 |
| 2024-10-08 | 35.960 | 37.240 | 35.960 | 36.920 | 36.025 | 1,681 |
| 2024-10-07 | 36.056 | 36.360 | 35.970 | 35.991 | 35.119 | 1,779 |
| 2024-10-04 | 35.520 | 36.200 | 34.957 | 36.160 | 35.284 | 3,860 |
| 2024-10-03 | 36.005 | 36.005 | 35.430 | 35.470 | 34.611 | 3,698 |
| 2024-10-02 | 36.850 | 36.850 | 36.175 | 36.175 | 35.299 | 2,063 |
| 2024-10-01 | 37.502 | 37.592 | 36.720 | 36.720 | 35.830 | 2,254 |
| 2024-09-30 | 37.740 | 38.020 | 37.324 | 37.790 | 36.874 | 1,150 |
| 2024-09-27 | 39.010 | 39.509 | 38.750 | 38.750 | 37.811 | 771 |
| 2024-09-26 | 38.620 | 38.710 | 38.482 | 38.532 | 37.598 | 747 |
| 2024-09-25 | 39.000 | 39.000 | 38.000 | 38.161 | 37.237 | 2,023 |
| 2024-09-24 | 38.950 | 39.150 | 38.830 | 38.980 | 38.036 | 477 |
| 2024-09-23 | 38.698 | 39.200 | 38.340 | 39.141 | 38.192 | 126,267 |
| 2024-09-20 | 38.677 | 38.700 | 38.419 | 38.419 | 37.488 | 436 |
| 2024-09-19 | 39.680 | 39.680 | 38.690 | 38.691 | 37.754 | 1,810 |
| 2024-09-18 | 39.680 | 40.023 | 39.351 | 39.351 | 38.397 | 295 |
| 2024-09-17 | 40.160 | 40.309 | 39.750 | 39.770 | 38.806 | 783 |
| 2024-09-16 | 39.936 | 40.129 | 39.820 | 40.108 | 39.136 | 1,300 |
| 2024-09-13 | 39.390 | 39.898 | 39.390 | 39.710 | 38.748 | 1,844 |
| 2024-09-12 | 39.278 | 39.320 | 38.617 | 39.168 | 38.219 | 1,294 |
| 2024-09-11 | 39.030 | 39.250 | 38.560 | 39.085 | 38.138 | 3,041 |
| 2024-09-10 | 39.305 | 39.308 | 39.005 | 39.005 | 38.060 | 2,330 |
| 2024-09-09 | 39.126 | 39.638 | 38.990 | 39.520 | 38.562 | 359 |
| 2024-09-06 | 38.820 | 39.465 | 38.455 | 38.455 | 37.523 | 1,515 |
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.