Baxter International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 24.030 | 24.640 | 24.030 | 24.620 | 24.620 | 1,207 |
| 2026-10-20 | 24.510 | 25.300 | 23.719 | 24.240 | 24.240 | 2,790 |
| 2026-10-19 | 25.670 | 25.670 | 24.800 | 24.920 | 24.920 | 913 |
| 2026-10-16 | 26.060 | 26.060 | 25.240 | 25.240 | 25.240 | 4,245 |
| 2026-10-15 | 25.080 | 25.840 | 24.780 | 25.840 | 25.840 | 1,023 |
| 2026-10-14 | 25.110 | 25.110 | 24.602 | 24.710 | 24.710 | 2,362 |
| 2026-10-13 | 25.000 | 25.245 | 24.570 | 24.925 | 24.925 | 1,834 |
| 2026-10-12 | 24.510 | 24.760 | 24.420 | 24.720 | 24.720 | 1,940 |
| 2026-10-09 | 24.090 | 24.417 | 23.810 | 24.417 | 24.417 | 3,885 |
| 2026-10-08 | 23.970 | 24.105 | 23.523 | 23.820 | 23.820 | 3,553 |
| 2026-10-07 | 24.210 | 24.310 | 24.050 | 24.090 | 24.090 | 5,995 |
| 2026-10-06 | 24.220 | 24.402 | 23.980 | 24.150 | 24.150 | 1,277 |
| 2026-10-05 | 23.490 | 24.120 | 23.150 | 23.890 | 23.890 | 6,121 |
| 2026-10-02 | 23.550 | 23.840 | 23.485 | 23.485 | 23.485 | 6,104 |
| 2026-10-01 | 23.990 | 24.050 | 23.505 | 23.505 | 23.505 | 6,022 |
| 2026-09-30 | 23.300 | 23.998 | 23.300 | 23.940 | 23.940 | 2,292 |
| 2026-09-29 | 23.248 | 23.675 | 23.200 | 23.200 | 23.200 | 4,453 |
| 2026-09-28 | 23.440 | 23.658 | 23.100 | 23.570 | 23.570 | 2,840 |
| 2026-09-25 | 23.530 | 23.670 | 23.230 | 23.353 | 23.353 | 979 |
| 2026-09-24 | 23.320 | 23.800 | 23.290 | 23.440 | 23.440 | 4,540 |
| 2026-09-23 | 23.470 | 24.110 | 23.470 | 23.665 | 23.665 | 4,132 |
| 2026-09-22 | 23.410 | 23.850 | 23.210 | 23.725 | 23.725 | 10,097 |
| 2026-09-21 | 23.020 | 23.120 | 22.500 | 22.937 | 22.937 | 8,025 |
| 2026-09-18 | 23.000 | 23.230 | 22.540 | 22.930 | 22.930 | 2,692 |
| 2026-09-17 | 23.910 | 23.910 | 23.162 | 23.280 | 23.280 | 1,778 |
| 2026-09-16 | 23.760 | 23.780 | 23.190 | 23.515 | 23.515 | 1,514 |
| 2026-09-15 | 23.510 | 23.812 | 23.184 | 23.690 | 23.690 | 2,534 |
| 2026-09-14 | 23.660 | 24.280 | 23.570 | 23.670 | 23.670 | 1,862 |
| 2026-09-11 | 24.200 | 24.730 | 23.720 | 23.830 | 23.830 | 5,190 |
| 2026-09-10 | 24.600 | 24.600 | 23.939 | 24.090 | 24.090 | 16,686 |
| 2026-09-09 | 24.690 | 25.095 | 24.540 | 24.735 | 24.735 | 2,247 |
| 2026-09-08 | 25.580 | 25.930 | 24.675 | 24.921 | 24.921 | 10,463 |
| 2026-09-04 | 25.800 | 26.105 | 25.380 | 26.030 | 26.030 | 5 |
| 2026-09-03 | 26.240 | 26.240 | 25.230 | 25.431 | 25.431 | 1,951 |
| 2026-09-02 | 25.160 | 25.970 | 24.840 | 25.970 | 25.970 | 5,592 |
| 2026-09-01 | 26.570 | 26.580 | 25.850 | 25.920 | 25.920 | 16,835 |
| 2026-08-31 | 26.200 | 26.275 | 25.770 | 26.115 | 26.115 | 1,981 |
| 2026-08-28 | 22.720 | 22.720 | 22.720 | 22.720 | 22.720 | 1,489 |
| 2026-08-27 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 8,123 |
| 2026-08-26 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 20 |
| 2026-08-25 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-24 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-21 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-20 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-19 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-18 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-17 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-14 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-13 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-12 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-11 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-10 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-07 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-06 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-05 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-04 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-08-03 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-07-31 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-07-30 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
| 2026-07-29 | 22.720 | 22.720 | 22.720 | 22.720 | 22.710 | 0 |
Page 1 of 3 · 129 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.