Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	40.920	41.210	40.270	41.010	39.371	2,825,000
2024-02-29	41.400	41.400	40.610	40.920	39.285	5,249,100
2024-02-28	41.640	41.650	41.160	41.560	39.621	2,792,000
2024-02-27	41.920	42.180	41.560	41.850	39.897	2,137,600
2024-02-26	42.440	42.540	41.810	42.000	40.040	2,346,200
2024-02-23	41.990	42.870	41.620	42.550	40.565	3,262,600
2024-02-22	42.070	42.130	41.250	42.010	40.050	4,115,900
2024-02-21	41.670	42.280	41.370	42.230	40.260	3,910,400
2024-02-20	41.160	42.050	41.040	41.770	39.821	5,002,700
2024-02-16	40.910	41.870	40.770	41.220	39.297	5,250,000
2024-02-15	39.750	41.260	39.750	40.940	39.030	6,525,600
2024-02-14	39.750	40.000	39.480	39.640	37.790	4,198,700
2024-02-13	40.030	40.440	39.080	39.620	37.771	3,567,800
2024-02-12	39.690	40.350	39.160	40.310	38.429	3,560,500
2024-02-09	40.500	40.500	38.780	39.550	37.705	4,745,100
2024-02-08	39.000	41.310	38.110	40.460	38.572	7,956,200
2024-02-07	39.800	39.890	39.090	39.380	37.543	5,802,200
2024-02-06	38.540	39.730	38.480	39.710	37.857	3,651,900
2024-02-05	38.700	39.170	38.520	38.530	36.732	2,609,800
2024-02-02	39.030	39.270	38.450	38.980	37.161	2,688,400
2024-02-01	38.560	39.520	38.440	39.190	37.361	2,862,100
2024-01-31	39.000	39.390	38.610	38.690	36.885	3,080,700
2024-01-30	39.170	39.170	38.640	38.700	36.894	2,026,600
2024-01-29	38.610	39.370	38.480	39.080	37.257	3,052,800
2024-01-26	39.210	39.320	38.630	38.790	36.980	2,228,900
2024-01-25	38.220	39.010	38.150	38.990	37.171	2,840,700
2024-01-24	38.300	38.590	37.870	37.880	36.113	2,073,800
2024-01-23	38.950	39.020	38.200	38.420	36.627	1,882,900
2024-01-22	38.710	39.260	38.580	38.720	36.913	2,799,000
2024-01-19	38.880	38.880	38.330	38.600	36.799	2,790,200
2024-01-18	38.510	38.850	38.010	38.840	37.028	3,508,500
2024-01-17	38.820	39.160	38.560	38.690	36.885	4,003,300
2024-01-16	39.680	39.720	38.940	39.050	37.228	4,272,800
2024-01-12	40.250	40.410	39.850	40.000	38.134	2,910,800
2024-01-11	40.240	40.360	39.790	40.040	38.172	2,459,700
2024-01-10	40.710	40.810	40.120	40.290	38.410	2,353,400
2024-01-09	40.450	41.240	40.370	40.660	38.763	4,144,500
2024-01-08	39.370	42.240	39.220	40.670	38.772	11,038,200
2024-01-05	38.480	39.650	38.380	39.160	37.333	3,453,700
2024-01-04	38.160	38.970	37.950	38.630	36.828	4,271,400
2024-01-03	38.600	38.880	38.050	38.130	36.351	4,911,700
2024-01-02	38.470	39.800	38.310	38.850	37.037	5,707,000
2023-12-29	38.720	38.990	38.600	38.660	36.856	2,475,600
2023-12-28	38.640	38.970	38.410	38.800	36.990	2,368,800
2023-12-27	38.340	38.760	38.290	38.660	36.856	2,889,200
2023-12-26	38.270	38.830	38.200	38.580	36.780	2,396,200
2023-12-22	39.150	39.460	38.300	38.380	36.589	4,402,800
2023-12-21	38.710	39.010	38.130	38.910	37.094	5,045,500
2023-12-20	38.710	38.880	38.490	38.600	36.799	4,702,400
2023-12-19	38.450	38.720	38.280	38.690	36.885	2,196,900
2023-12-18	38.850	38.850	38.320	38.330	36.542	2,721,400
2023-12-15	38.750	39.170	38.510	38.700	36.894	6,879,700
2023-12-14	38.270	39.210	38.140	38.950	37.133	6,347,000
2023-12-13	36.570	37.670	36.410	37.630	35.874	3,886,800
2023-12-12	36.610	36.790	35.960	36.690	34.978	3,783,500
2023-12-11	36.200	36.490	36.080	36.420	34.721	3,452,800
2023-12-08	36.630	36.670	36.080	36.150	34.463	3,086,500
2023-12-07	36.070	36.580	35.910	36.530	34.826	3,973,800
2023-12-06	35.850	36.130	35.620	35.930	34.253	3,338,700
2023-12-05	36.690	36.800	35.720	35.800	34.130	3,015,700

← NewerPage 12 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.