Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	38.930	39.140	38.570	38.700	36.600	2,790,700
2023-09-08	38.970	38.990	38.260	38.670	36.572	2,449,900
2023-09-07	39.660	39.920	38.800	38.970	36.856	5,980,400
2023-09-06	38.840	39.800	37.990	39.640	37.489	7,249,800
2023-09-05	40.440	40.440	38.630	38.990	36.875	5,005,200
2023-09-01	40.880	41.050	40.500	40.600	38.397	2,548,900
2023-08-31	41.820	41.820	40.580	40.600	38.397	3,672,500
2023-08-30	42.400	42.610	41.900	41.970	39.419	2,088,200
2023-08-29	41.850	42.440	41.640	42.330	39.757	2,348,300
2023-08-28	41.850	42.350	41.390	41.650	39.118	2,453,600
2023-08-25	41.490	41.800	41.200	41.530	39.005	3,903,000
2023-08-24	41.340	41.890	40.930	41.460	38.940	2,200,600
2023-08-23	41.890	42.250	41.260	41.410	38.893	3,156,100
2023-08-22	41.900	42.000	40.650	41.610	39.081	3,606,900
2023-08-21	42.060	42.220	41.720	42.030	39.475	3,121,300
2023-08-18	41.540	42.020	41.520	41.790	39.250	3,956,300
2023-08-17	42.090	42.270	41.500	41.750	39.212	3,325,500
2023-08-16	42.180	42.490	42.040	42.080	39.522	2,919,200
2023-08-15	42.600	42.660	42.150	42.350	39.776	2,806,800
2023-08-14	43.250	43.350	42.770	42.810	40.208	2,745,600
2023-08-11	42.840	43.360	42.680	43.240	40.611	2,624,200
2023-08-10	42.960	43.440	42.840	42.990	40.377	3,113,800
2023-08-09	42.820	43.290	42.680	42.980	40.367	4,146,200
2023-08-08	43.250	43.370	42.280	42.770	40.170	3,482,100
2023-08-07	43.830	44.310	43.440	43.540	40.893	3,120,000
2023-08-04	43.900	44.620	43.760	43.920	41.250	4,074,100
2023-08-03	43.700	44.000	43.560	43.940	41.269	3,376,700
2023-08-02	44.750	44.850	43.630	43.910	41.241	5,458,500
2023-08-01	45.300	45.480	44.770	45.000	42.264	6,711,600
2023-07-31	46.950	47.190	44.860	45.230	42.480	11,976,800
2023-07-28	45.570	47.510	44.760	47.010	44.152	9,516,600
2023-07-27	47.230	47.730	45.020	45.480	42.715	11,084,300
2023-07-26	48.650	49.070	48.550	48.950	45.974	6,713,400
2023-07-25	48.010	49.290	47.920	48.800	45.833	4,918,700
2023-07-24	48.240	48.850	47.740	48.280	45.345	4,583,200
2023-07-21	49.340	49.400	48.330	48.560	45.608	6,256,900
2023-07-20	49.350	50.210	48.120	49.290	46.294	9,346,700
2023-07-19	47.200	47.890	47.110	47.850	44.941	6,409,200
2023-07-18	46.750	47.130	46.420	47.050	44.190	4,561,000
2023-07-17	46.600	46.800	46.450	46.550	43.720	3,388,800
2023-07-14	46.860	47.500	46.820	46.860	44.011	4,290,600
2023-07-13	46.490	46.930	46.490	46.720	43.880	4,110,800
2023-07-12	46.470	46.710	46.020	46.380	43.561	3,739,900
2023-07-11	45.630	46.650	45.530	46.030	43.232	3,428,600
2023-07-10	45.410	45.820	45.120	45.650	42.875	3,243,500
2023-07-07	45.430	45.700	45.220	45.300	42.546	3,139,400
2023-07-06	44.800	45.760	44.590	45.610	42.837	6,381,900
2023-07-05	44.760	45.350	44.250	45.140	42.396	3,972,200
2023-07-03	45.310	45.750	44.370	44.680	41.964	2,155,900
2023-06-30	45.080	45.750	44.920	45.560	42.790	4,265,600
2023-06-29	44.640	44.930	43.960	44.700	41.983	4,764,900
2023-06-28	45.380	45.380	44.840	45.080	42.340	3,311,600
2023-06-27	44.690	45.580	44.230	45.400	42.640	4,666,800
2023-06-26	44.890	45.020	43.860	44.710	41.992	3,958,900
2023-06-23	45.010	45.320	44.800	45.040	42.302	12,036,700
2023-06-22	45.060	45.510	44.810	45.250	42.499	4,618,000
2023-06-21	44.820	44.890	43.990	44.840	42.114	3,422,100
2023-06-20	44.720	45.600	44.450	44.940	42.208	5,599,600
2023-06-16	45.170	45.530	44.790	45.360	42.603	7,918,400
2023-06-15	43.380	44.590	43.310	44.460	41.757	4,353,900

← NewerPage 14 of 79 · 4,730 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.