Baxter International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 648.50 | 648.50 | 648.50 | 648.50 | 637.10 | 0 |
| 2025-02-13 | 648.50 | 648.50 | 648.50 | 648.50 | 637.10 | 0 |
| 2025-02-12 | 648.50 | 648.50 | 648.50 | 648.50 | 637.10 | 0 |
| 2025-02-11 | 648.50 | 648.50 | 648.50 | 648.50 | 637.10 | 0 |
| 2025-02-10 | 648.50 | 648.50 | 648.50 | 648.50 | 637.10 | 0 |
| 2025-02-07 | 648.50 | 648.50 | 648.50 | 648.50 | 637.10 | 0 |
| 2025-02-06 | 648.50 | 648.50 | 648.50 | 648.50 | 637.10 | 32 |
| 2025-02-05 | 648.07 | 648.07 | 648.07 | 648.07 | 636.67 | 0 |
| 2025-02-04 | 648.07 | 648.07 | 648.07 | 648.07 | 636.67 | 0 |
| 2025-01-31 | 648.07 | 648.07 | 648.07 | 648.07 | 636.67 | 0 |
| 2025-01-30 | 648.07 | 648.07 | 648.07 | 648.07 | 636.67 | 22 |
| 2025-01-29 | 679.55 | 679.55 | 679.55 | 679.55 | 667.60 | 0 |
| 2025-01-28 | 679.55 | 679.55 | 679.55 | 679.55 | 667.60 | 1,300 |
| 2025-01-27 | 631.00 | 631.00 | 631.00 | 631.00 | 619.90 | 0 |
| 2025-01-24 | 655.00 | 655.00 | 631.00 | 631.00 | 619.90 | 1,316 |
| 2025-01-23 | 653.00 | 653.00 | 653.00 | 653.00 | 641.52 | 0 |
| 2025-01-22 | 653.00 | 653.00 | 653.00 | 653.00 | 641.52 | 382 |
| 2025-01-21 | 630.00 | 630.00 | 630.00 | 630.00 | 618.92 | 0 |
| 2025-01-20 | 630.00 | 630.00 | 630.00 | 630.00 | 618.92 | 1,310 |
| 2025-01-17 | 630.80 | 630.80 | 630.80 | 630.80 | 619.71 | 0 |
| 2025-01-16 | 630.80 | 630.80 | 630.80 | 630.80 | 619.71 | 0 |
| 2025-01-15 | 630.80 | 630.80 | 630.80 | 630.80 | 619.71 | 0 |
| 2025-01-14 | 630.80 | 630.80 | 630.80 | 630.80 | 619.71 | 0 |
| 2025-01-13 | 636.90 | 636.90 | 628.00 | 630.80 | 619.71 | 3,892 |
| 2025-01-10 | 605.00 | 605.00 | 605.00 | 605.00 | 594.36 | 0 |
| 2025-01-09 | 605.00 | 605.00 | 605.00 | 605.00 | 594.36 | 0 |
| 2025-01-08 | 605.00 | 605.00 | 605.00 | 605.00 | 594.36 | 0 |
| 2025-01-07 | 605.00 | 605.00 | 605.00 | 605.00 | 594.36 | 0 |
| 2025-01-06 | 605.00 | 605.00 | 605.00 | 605.00 | 594.36 | 0 |
| 2025-01-03 | 605.00 | 605.00 | 605.00 | 605.00 | 594.36 | 0 |
| 2025-01-02 | 605.00 | 605.00 | 605.00 | 605.00 | 594.36 | 40 |
| 2024-12-31 | 588.61 | 588.61 | 588.61 | 588.61 | 578.26 | 0 |
| 2024-12-30 | 588.61 | 588.61 | 588.61 | 588.61 | 578.26 | 0 |
| 2024-12-27 | 588.61 | 588.61 | 588.61 | 588.61 | 578.26 | 0 |
| 2024-12-26 | 588.61 | 588.61 | 588.61 | 588.61 | 578.26 | 0 |
| 2024-12-24 | 588.61 | 588.61 | 588.61 | 588.61 | 578.26 | 0 |
| 2024-12-23 | 588.61 | 588.61 | 588.61 | 588.61 | 578.26 | 0 |
| 2024-12-20 | 588.61 | 588.61 | 588.61 | 588.61 | 578.26 | 0 |
| 2024-12-19 | 561.86 | 588.61 | 561.86 | 588.61 | 578.26 | 60,453 |
| 2024-12-18 | 600.00 | 600.00 | 600.00 | 600.00 | 589.45 | 0 |
| 2024-12-17 | 602.60 | 602.60 | 600.00 | 600.00 | 589.45 | 2,275 |
| 2024-12-16 | 638.00 | 638.00 | 638.00 | 638.00 | 626.78 | 0 |
| 2024-12-13 | 638.00 | 638.00 | 638.00 | 638.00 | 626.78 | 0 |
| 2024-12-11 | 638.00 | 638.00 | 638.00 | 638.00 | 626.78 | 0 |
| 2024-12-10 | 639.00 | 639.50 | 637.50 | 638.00 | 626.78 | 7,038 |
| 2024-12-09 | 646.41 | 646.41 | 646.41 | 646.41 | 635.04 | 0 |
| 2024-12-06 | 646.41 | 646.41 | 646.41 | 646.41 | 635.04 | 0 |
| 2024-12-05 | 646.41 | 646.41 | 646.41 | 646.41 | 635.04 | 0 |
| 2024-12-04 | 646.41 | 646.41 | 646.41 | 646.41 | 635.04 | 0 |
| 2024-12-03 | 646.41 | 646.41 | 646.41 | 646.41 | 635.04 | 0 |
| 2024-12-02 | 646.41 | 646.41 | 646.41 | 646.41 | 635.04 | 0 |
| 2024-11-29 | 646.41 | 646.41 | 646.41 | 646.41 | 635.04 | 0 |
| 2024-11-28 | 646.41 | 646.41 | 646.41 | 646.41 | 631.66 | 0 |
| 2024-11-27 | 646.41 | 646.41 | 646.41 | 646.41 | 631.66 | 0 |
| 2024-11-26 | 646.41 | 646.41 | 646.41 | 646.41 | 631.66 | 0 |
| 2024-11-25 | 646.41 | 646.41 | 646.41 | 646.41 | 631.66 | 0 |
| 2024-11-22 | 646.41 | 646.41 | 646.41 | 646.41 | 631.66 | 0 |
| 2024-11-21 | 646.41 | 646.41 | 646.41 | 646.41 | 631.66 | 0 |
| 2024-11-20 | 646.41 | 646.41 | 646.41 | 646.41 | 631.66 | 0 |
| 2024-11-19 | 646.41 | 646.41 | 646.41 | 646.41 | 631.66 | 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.