Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	36.390	36.730	36.280	36.490	35.338	3,393,200
2024-08-21	36.360	36.500	36.040	36.180	35.038	2,577,700
2024-08-20	36.340	36.450	35.980	36.220	35.077	2,947,200
2024-08-19	36.120	36.490	36.100	36.460	35.309	2,477,000
2024-08-16	35.800	36.260	35.610	36.120	34.980	2,923,900
2024-08-15	35.770	36.100	35.580	35.730	34.602	4,298,200
2024-08-14	34.820	35.630	34.580	35.530	34.409	6,968,700
2024-08-13	35.500	36.180	33.850	34.510	33.421	9,722,800
2024-08-12	37.150	37.500	36.900	36.930	35.764	2,839,800
2024-08-09	37.400	37.690	37.070	37.150	35.978	3,892,900
2024-08-08	36.680	37.540	36.440	37.420	36.239	3,730,600
2024-08-07	37.520	37.890	36.530	36.590	35.435	5,157,400
2024-08-06	34.980	37.660	33.950	36.920	35.755	11,776,700
2024-08-05	35.260	35.500	34.170	34.640	33.547	6,023,100
2024-08-02	35.960	36.060	34.910	35.270	34.157	6,025,400
2024-08-01	35.950	36.080	34.780	36.010	34.874	9,462,800
2024-07-31	35.910	36.340	35.720	35.820	34.690	5,261,000
2024-07-30	35.790	36.240	35.770	35.910	34.777	3,242,900
2024-07-29	35.560	36.200	35.430	36.020	34.883	3,824,900
2024-07-26	35.350	35.860	35.100	35.510	34.389	3,470,500
2024-07-25	35.450	36.100	35.070	35.090	33.983	3,403,400
2024-07-24	35.430	35.620	35.130	35.490	34.370	3,977,900
2024-07-23	35.410	35.430	35.120	35.270	34.157	4,712,700
2024-07-22	35.430	35.530	34.960	35.360	34.244	3,177,200
2024-07-19	35.870	35.870	35.170	35.350	34.234	4,497,400
2024-07-18	35.520	36.370	35.480	35.680	34.554	5,912,100
2024-07-17	35.620	36.370	35.460	35.680	34.554	6,069,100
2024-07-16	34.100	35.570	33.880	35.540	34.418	11,147,600
2024-07-15	34.200	34.900	33.940	33.970	32.898	3,645,000
2024-07-12	35.260	35.540	35.020	35.320	34.205	3,670,900
2024-07-11	34.480	35.390	34.480	35.220	34.108	4,238,600
2024-07-10	33.900	34.300	33.670	34.250	33.169	2,990,000
2024-07-09	33.790	34.110	33.380	34.010	32.937	4,687,400
2024-07-08	34.770	34.870	33.410	33.610	32.549	7,364,000
2024-07-05	33.280	35.200	32.800	34.910	33.808	11,285,400
2024-07-03	32.900	33.210	32.730	33.160	32.113	1,988,700
2024-07-02	33.100	33.280	32.690	32.850	31.813	3,932,200
2024-07-01	33.500	34.180	33.060	33.060	32.017	4,474,800
2024-06-28	33.660	33.750	33.100	33.450	32.394	7,320,100
2024-06-27	33.900	33.900	33.420	33.520	32.462	3,628,000
2024-06-26	33.660	33.970	33.470	33.900	32.830	3,279,900
2024-06-25	34.080	34.220	33.840	33.960	32.888	3,642,000
2024-06-24	34.270	34.370	33.920	34.190	33.111	3,766,600
2024-06-21	34.090	34.360	33.950	34.290	33.208	6,948,300
2024-06-20	33.580	34.240	33.500	34.000	32.927	3,964,700
2024-06-18	34.000	34.160	33.670	33.730	32.665	4,219,500
2024-06-17	33.510	34.190	33.460	33.910	32.840	4,010,300
2024-06-14	33.560	33.830	33.410	33.780	32.714	4,085,300
2024-06-13	33.150	33.790	32.910	33.740	32.675	5,476,800
2024-06-12	33.160	33.520	32.900	33.310	32.259	4,349,100
2024-06-11	32.840	32.890	32.480	32.870	31.833	4,440,000
2024-06-10	33.080	33.130	32.690	32.890	31.852	4,333,600
2024-06-07	33.150	33.410	32.880	33.160	32.113	5,069,500
2024-06-06	33.150	33.530	32.960	33.320	32.268	4,845,900
2024-06-05	33.270	33.270	32.760	33.190	32.143	7,123,300
2024-06-04	34.000	34.160	33.240	33.300	32.249	5,622,200
2024-06-03	33.900	34.380	33.710	34.080	33.004	4,443,500
2024-05-31	33.230	34.110	33.200	34.090	33.014	5,923,100
2024-05-30	33.000	33.580	33.000	33.430	32.094	3,888,200
2024-05-29	33.700	33.870	33.150	33.190	31.864	4,258,800

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-07-01	1841:1000
2001-05-31	2:1
1992-12-01	100000:90823

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.