Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	33.760	34.090	33.520	33.850	32.497	3,571,400
2024-05-24	34.360	34.390	33.780	33.900	32.545	4,982,200
2024-05-23	34.040	34.200	33.580	34.000	32.641	6,329,300
2024-05-22	34.380	34.700	34.350	34.350	32.977	2,781,300
2024-05-21	35.020	35.100	34.420	34.450	33.073	4,961,100
2024-05-20	35.200	35.340	34.920	35.020	33.621	2,307,400
2024-05-17	35.180	35.440	34.880	35.250	33.841	3,583,400
2024-05-16	35.480	35.580	35.120	35.170	33.765	5,884,000
2024-05-15	35.360	35.570	35.240	35.430	34.014	4,906,900
2024-05-14	35.470	35.760	34.940	35.240	33.832	4,472,900
2024-05-13	35.700	36.080	35.390	35.430	34.014	4,461,700
2024-05-10	35.620	36.150	35.550	35.690	34.264	3,963,000
2024-05-09	35.750	35.950	35.570	35.950	34.513	5,067,900
2024-05-08	35.990	36.210	35.710	35.750	34.321	5,194,200
2024-05-07	36.770	36.810	35.970	36.120	34.677	5,717,600
2024-05-06	37.050	37.100	36.280	36.510	35.051	5,784,400
2024-05-03	37.230	37.430	36.500	36.890	35.416	6,246,800
2024-05-02	39.100	39.150	36.200	36.910	35.435	10,810,800
2024-05-01	40.130	40.700	39.960	40.340	38.728	3,358,200
2024-04-30	40.300	40.710	40.050	40.370	38.757	3,465,100
2024-04-29	40.180	40.960	40.070	40.640	39.016	3,263,000
2024-04-26	40.210	40.420	39.970	40.130	38.526	2,013,200
2024-04-25	40.750	40.790	39.770	40.230	38.622	3,568,000
2024-04-24	40.780	41.060	40.540	40.930	39.294	2,161,900
2024-04-23	40.400	41.180	40.250	41.020	39.381	2,646,300
2024-04-22	39.780	40.820	39.530	40.400	38.786	3,272,900
2024-04-19	39.930	40.080	39.390	39.470	37.893	2,808,400
2024-04-18	39.740	39.740	39.290	39.650	38.066	2,332,100
2024-04-17	39.710	39.850	39.460	39.520	37.941	2,809,400
2024-04-16	40.000	40.050	39.350	39.570	37.989	2,658,800
2024-04-15	40.710	40.850	39.820	40.040	38.440	3,062,100
2024-04-12	41.740	41.900	40.210	40.330	38.718	4,126,900
2024-04-11	42.440	42.480	41.690	42.120	40.437	3,060,600
2024-04-10	42.240	42.270	41.330	42.000	40.322	3,615,400
2024-04-09	42.410	42.860	42.170	42.830	41.118	2,773,000
2024-04-08	42.550	42.780	42.100	42.250	40.562	2,397,900
2024-04-05	42.450	42.800	42.380	42.620	40.917	2,970,200
2024-04-04	43.580	43.700	42.380	42.630	40.926	3,126,300
2024-04-03	42.960	43.720	42.750	43.280	41.550	2,544,700
2024-04-02	42.980	43.310	42.680	42.910	41.195	2,900,600
2024-04-01	43.500	43.990	43.050	43.550	41.810	4,552,700
2024-03-28	42.740	43.120	42.610	42.740	41.032	3,951,700
2024-03-27	41.850	42.790	41.740	42.690	40.984	4,168,600
2024-03-26	41.840	41.920	41.250	41.540	39.880	4,566,400
2024-03-25	42.150	42.330	41.560	41.790	40.120	4,388,200
2024-03-22	42.070	42.220	41.590	41.940	40.264	2,060,500
2024-03-21	41.980	42.350	41.480	42.010	40.331	3,736,100
2024-03-20	41.920	42.150	41.580	41.830	40.158	2,059,700
2024-03-19	41.550	41.980	41.440	41.950	40.274	3,372,300
2024-03-18	41.640	41.930	41.240	41.540	39.880	2,697,300
2024-03-15	41.310	41.910	41.300	41.610	39.947	5,489,400
2024-03-14	42.400	42.640	41.670	42.020	40.341	3,795,700
2024-03-13	42.960	43.350	42.370	42.680	40.974	3,852,000
2024-03-12	43.260	43.370	42.820	42.890	41.176	3,648,600
2024-03-11	43.650	43.970	43.380	43.480	41.742	1,973,200
2024-03-08	43.380	44.010	43.290	43.770	42.021	2,816,300
2024-03-07	43.300	43.680	43.040	43.490	41.752	3,949,700
2024-03-06	42.450	43.020	42.070	42.990	41.272	3,445,700
2024-03-05	43.560	43.930	42.240	42.410	40.715	6,879,200
2024-03-04	41.000	42.640	40.840	42.500	40.802	6,431,100

← NewerPage 11 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.