Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	36.270	37.180	36.170	36.890	35.169	3,930,700
2023-12-01	36.100	36.670	35.950	36.550	34.845	4,206,900
2023-11-30	36.170	36.400	35.910	36.080	34.396	5,290,200
2023-11-29	36.350	36.830	36.270	36.400	34.425	2,890,300
2023-11-28	36.340	36.560	36.120	36.340	34.368	2,636,100
2023-11-27	35.930	36.500	35.910	36.420	34.444	3,529,400
2023-11-24	35.820	36.240	35.820	36.020	34.066	1,289,400
2023-11-22	35.950	35.980	35.730	35.870	33.924	2,403,400
2023-11-21	35.760	35.830	35.550	35.700	33.763	2,688,400
2023-11-20	35.500	35.870	35.210	35.620	33.687	3,717,500
2023-11-17	35.660	35.740	35.270	35.460	33.536	4,437,200
2023-11-16	35.290	35.550	35.020	35.450	33.527	5,426,800
2023-11-15	34.340	35.330	34.280	35.310	33.394	5,844,500
2023-11-14	34.000	34.730	34.000	34.350	32.486	4,244,400
2023-11-13	33.270	34.130	33.010	33.710	31.881	9,132,800
2023-11-10	33.000	33.000	32.520	32.820	31.039	4,841,500
2023-11-09	33.950	34.080	32.810	32.830	31.049	4,905,000
2023-11-08	34.460	34.460	33.830	34.050	32.203	3,910,700
2023-11-07	34.450	34.580	34.160	34.210	32.354	4,745,000
2023-11-06	34.060	34.600	33.840	34.490	32.619	4,231,500
2023-11-03	35.090	35.280	33.500	33.960	32.117	6,502,400
2023-11-02	32.880	34.540	32.280	34.250	32.392	8,537,600
2023-11-01	32.450	32.850	32.220	32.790	31.011	5,278,500
2023-10-31	32.070	32.490	32.060	32.430	30.670	5,732,000
2023-10-30	32.450	32.560	31.750	32.040	30.302	4,730,000
2023-10-27	32.680	32.770	32.060	32.160	30.415	4,608,900
2023-10-26	32.000	32.670	31.890	32.450	30.689	5,123,100
2023-10-25	32.390	32.420	31.880	32.160	30.415	4,167,100
2023-10-24	32.920	33.210	32.490	32.570	30.803	4,201,400
2023-10-23	32.500	32.990	32.500	32.850	31.068	4,269,400
2023-10-20	32.580	33.140	32.550	32.690	30.916	5,810,800
2023-10-19	32.030	33.240	31.700	32.610	30.841	6,037,100
2023-10-18	31.810	32.420	31.660	32.060	30.321	7,611,500
2023-10-17	31.640	32.580	31.320	31.840	30.113	6,261,200
2023-10-16	31.840	32.350	31.010	31.980	30.245	8,613,100
2023-10-13	31.550	32.190	31.470	31.840	30.113	6,349,200
2023-10-12	33.000	33.320	31.630	31.710	29.990	18,394,900
2023-10-11	35.800	36.280	32.300	32.740	30.964	19,699,700
2023-10-10	36.700	37.360	36.350	37.320	35.295	5,493,500
2023-10-09	36.370	36.520	36.010	36.490	34.510	6,186,400
2023-10-06	36.760	37.040	36.580	36.620	34.633	6,766,200
2023-10-05	36.980	37.200	36.790	37.020	35.011	5,590,300
2023-10-04	36.890	37.040	36.660	36.960	34.955	3,686,600
2023-10-03	37.210	37.390	36.660	36.780	34.784	5,685,300
2023-10-02	37.450	37.700	37.230	37.350	35.324	3,953,400
2023-09-29	37.790	37.930	37.350	37.740	35.692	3,609,800
2023-09-28	37.510	37.790	37.380	37.540	35.503	4,066,100
2023-09-27	37.400	37.640	37.050	37.330	35.305	3,639,300
2023-09-26	37.340	37.490	37.200	37.320	35.295	4,231,600
2023-09-25	37.600	37.690	37.370	37.500	35.465	2,949,300
2023-09-22	38.010	38.130	37.420	37.700	35.655	4,388,600
2023-09-21	38.250	38.450	37.980	38.110	36.042	3,970,500
2023-09-20	39.240	39.270	38.300	38.470	36.383	3,122,200
2023-09-19	38.610	38.980	38.460	38.960	36.846	3,682,000
2023-09-18	39.030	39.140	38.570	38.730	36.629	3,291,800
2023-09-15	39.320	39.610	38.990	39.080	36.960	6,595,100
2023-09-14	39.300	39.400	38.800	39.150	37.026	3,233,500
2023-09-13	38.230	39.130	38.230	39.110	36.988	3,529,800
2023-09-12	38.940	38.990	38.220	38.330	36.250	2,127,900
2023-09-11	38.930	39.140	38.570	38.700	36.600	2,790,700

← NewerPage 13 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.