Baxter International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 701.00 | 701.00 | 701.00 | 701.00 | 679.44 | 0 |
| 2024-08-20 | 701.00 | 701.00 | 701.00 | 701.00 | 679.44 | 0 |
| 2024-08-19 | 701.00 | 701.00 | 701.00 | 701.00 | 679.44 | 0 |
| 2024-08-16 | 701.00 | 701.00 | 701.00 | 701.00 | 679.44 | 0 |
| 2024-08-15 | 701.00 | 701.00 | 701.00 | 701.00 | 679.44 | 0 |
| 2024-08-14 | 701.00 | 701.00 | 701.00 | 701.00 | 679.44 | 0 |
| 2024-08-13 | 701.00 | 701.00 | 701.00 | 701.00 | 679.44 | 20 |
| 2024-08-12 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-08-09 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-08-08 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-08-07 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-08-06 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-08-05 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-08-02 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-08-01 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-31 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-30 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-29 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-26 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-25 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-24 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-23 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-22 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-19 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-18 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 0 |
| 2024-07-17 | 628.00 | 628.00 | 628.00 | 628.00 | 608.68 | 165 |
| 2024-07-16 | 608.88 | 608.88 | 608.88 | 608.88 | 590.15 | 0 |
| 2024-07-15 | 608.88 | 608.88 | 608.88 | 608.88 | 590.15 | 0 |
| 2024-07-12 | 608.88 | 608.88 | 608.88 | 608.88 | 590.15 | 0 |
| 2024-07-11 | 608.88 | 608.88 | 608.88 | 608.88 | 590.15 | 0 |
| 2024-07-10 | 608.88 | 608.88 | 608.88 | 608.88 | 590.15 | 0 |
| 2024-07-09 | 608.88 | 608.88 | 608.88 | 608.88 | 590.15 | 0 |
| 2024-07-08 | 608.88 | 608.88 | 608.88 | 608.88 | 590.15 | 165 |
| 2024-07-05 | 613.81 | 613.81 | 613.81 | 613.81 | 594.93 | 0 |
| 2024-07-04 | 613.81 | 613.81 | 613.81 | 613.81 | 594.93 | 0 |
| 2024-07-03 | 613.81 | 613.81 | 613.81 | 613.81 | 594.93 | 0 |
| 2024-07-02 | 613.81 | 613.81 | 613.81 | 613.81 | 594.93 | 0 |
| 2024-07-01 | 613.81 | 613.81 | 613.81 | 613.81 | 594.93 | 0 |
| 2024-06-28 | 613.81 | 613.81 | 613.81 | 613.81 | 594.93 | 0 |
| 2024-06-27 | 613.81 | 613.81 | 613.81 | 613.81 | 594.93 | 625 |
| 2024-06-26 | 621.10 | 621.10 | 621.10 | 621.10 | 601.99 | 0 |
| 2024-06-25 | 621.10 | 621.10 | 621.10 | 621.10 | 601.99 | 0 |
| 2024-06-24 | 621.10 | 621.10 | 621.10 | 621.10 | 601.99 | 0 |
| 2024-06-21 | 621.10 | 621.10 | 621.10 | 621.10 | 601.99 | 0 |
| 2024-06-20 | 621.10 | 621.10 | 621.10 | 621.10 | 601.99 | 0 |
| 2024-06-19 | 621.10 | 621.10 | 621.10 | 621.10 | 601.99 | 0 |
| 2024-06-18 | 621.10 | 621.10 | 621.10 | 621.10 | 601.99 | 0 |
| 2024-06-17 | 621.10 | 621.10 | 621.10 | 621.10 | 601.99 | 0 |
| 2024-06-14 | 621.60 | 621.60 | 621.10 | 621.10 | 601.99 | 1,232 |
| 2024-06-13 | 624.00 | 624.00 | 624.00 | 624.00 | 604.80 | 0 |
| 2024-06-12 | 625.00 | 625.00 | 622.00 | 624.00 | 604.80 | 3,750 |
| 2024-06-11 | 596.07 | 596.07 | 596.07 | 596.07 | 577.73 | 0 |
| 2024-06-10 | 596.07 | 596.07 | 596.07 | 596.07 | 577.73 | 0 |
| 2024-06-07 | 596.07 | 596.07 | 596.07 | 596.07 | 577.73 | 0 |
| 2024-06-06 | 596.07 | 596.07 | 596.07 | 596.07 | 577.73 | 0 |
| 2024-06-05 | 596.07 | 596.07 | 596.07 | 596.07 | 577.73 | 0 |
| 2024-06-04 | 598.50 | 598.50 | 596.00 | 596.07 | 577.73 | 2,600 |
| 2024-06-03 | 569.11 | 569.11 | 569.11 | 569.11 | 551.60 | 0 |
| 2024-05-31 | 569.11 | 569.11 | 569.11 | 569.11 | 551.60 | 0 |
| 2024-05-30 | 569.11 | 569.11 | 569.11 | 569.11 | 546.81 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-28 | 0.1832 MXN |
| 2025-08-29 | 3.1696 MXN |
| 2025-05-30 | 3.2990 MXN |
| 2025-02-28 | 3.4900 MXN |
| 2024-11-29 | 3.4440 MXN |
| 2024-08-30 | 5.6969 MXN |
| 2024-05-31 | 4.9455 MXN |
| 2024-02-29 | 4.9493 MXN |
| 2023-11-30 | 5.0377 MXN |
| 2023-08-31 | 4.8812 MXN |
| 2023-06-01 | 5.0910 MXN |
| 2023-02-23 | 5.3365 MXN |
| 2022-12-01 | 5.5523 MXN |
| 2022-09-01 | 5.8737 MXN |
| 2022-06-02 | 5.6697 MXN |
| 2022-02-24 | 5.7882 MXN |
| 2021-12-02 | 5.9577 MXN |
| 2021-09-02 | 5.5875 MXN |
| 2021-06-03 | 5.6126 MXN |
| 2021-02-25 | 5.1000 MXN |
| 2020-12-03 | 4.8717 MXN |
| 2020-08-28 | 5.3546 MXN |
| 2020-06-04 | 5.3287 MXN |
| 2020-02-27 | 4.2742 MXN |
| 2019-12-05 | 4.2678 MXN |
| 2019-08-29 | 4.4242 MXN |
| 2019-06-06 | 4.3402 MXN |
| 2019-02-28 | 3.6612 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.