Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	44.180	44.470	43.450	43.450	40.809	5,805,500
2023-06-13	42.890	43.730	42.800	43.470	40.827	3,956,900
2023-06-12	42.130	43.150	41.980	42.710	40.114	3,086,200
2023-06-09	41.540	42.220	41.240	41.970	39.419	3,477,100
2023-06-08	42.250	42.380	40.640	41.340	38.827	4,973,300
2023-06-07	41.180	42.220	40.940	42.140	39.578	4,682,200
2023-06-06	41.500	41.530	40.840	40.960	38.470	3,132,500
2023-06-05	41.420	41.750	41.110	41.650	39.118	2,479,200
2023-06-02	41.640	41.710	40.820	41.330	38.818	3,666,300
2023-06-01	40.570	41.330	40.220	41.230	38.724	3,516,700
2023-05-31	40.210	40.950	39.920	40.720	37.972	12,626,500
2023-05-30	41.110	41.110	40.230	40.330	37.609	9,412,000
2023-05-26	41.460	41.660	40.890	41.290	38.504	2,695,100
2023-05-25	41.530	41.630	41.000	41.340	38.550	3,966,400
2023-05-24	42.310	42.400	41.810	42.120	39.278	4,319,300
2023-05-23	42.600	43.250	42.170	42.500	39.632	3,967,700
2023-05-22	42.990	43.290	42.430	42.580	39.707	3,625,900
2023-05-19	43.250	43.360	42.750	42.990	40.089	3,147,800
2023-05-18	42.590	43.080	42.480	43.030	40.126	3,338,200
2023-05-17	42.990	43.230	42.500	42.780	39.893	4,206,600
2023-05-16	42.630	43.680	42.590	43.010	40.108	4,691,200
2023-05-15	42.570	43.140	42.230	42.820	39.931	3,811,200
2023-05-12	43.430	43.500	42.280	42.470	39.604	5,003,200
2023-05-11	43.810	43.870	43.050	43.380	40.453	7,875,700
2023-05-10	43.320	44.180	43.100	43.840	40.882	7,169,200
2023-05-09	44.860	44.990	42.440	43.080	40.173	9,329,700
2023-05-08	46.500	47.260	44.820	45.610	42.532	7,650,300
2023-05-05	45.540	46.170	45.310	46.050	42.943	3,290,100
2023-05-04	46.130	46.360	45.220	45.290	42.234	4,159,800
2023-05-03	47.160	47.540	46.470	46.500	43.362	3,526,200
2023-05-02	47.190	47.570	46.830	47.010	43.838	4,229,700
2023-05-01	47.590	48.230	47.310	47.380	44.183	3,730,000
2023-04-28	46.940	47.880	46.680	47.680	44.463	6,017,900
2023-04-27	47.000	47.970	45.060	46.800	43.642	10,785,100
2023-04-26	44.820	46.590	44.730	46.080	42.971	6,618,300
2023-04-25	45.090	46.010	45.070	45.440	42.374	6,439,500
2023-04-24	45.500	45.980	45.330	45.400	42.336	7,830,200
2023-04-21	43.480	45.450	43.480	45.290	42.234	11,375,900
2023-04-20	43.460	43.590	43.130	43.250	40.332	3,545,900
2023-04-19	42.960	43.760	42.920	43.620	40.677	6,144,900
2023-04-18	43.010	43.060	42.720	42.820	39.931	3,636,900
2023-04-17	43.200	43.300	42.880	42.970	40.070	5,033,900
2023-04-14	43.150	43.340	42.860	43.050	40.145	3,531,400
2023-04-13	42.770	43.550	42.770	43.180	40.266	8,364,400
2023-04-12	43.090	43.440	42.350	42.670	39.791	6,255,800
2023-04-11	42.450	43.220	42.390	42.890	39.996	4,701,100
2023-04-10	42.000	42.290	41.610	42.170	39.324	7,271,400
2023-04-06	42.460	42.720	41.860	42.300	39.446	4,393,700
2023-04-05	40.690	42.470	40.610	42.260	39.408	11,518,600
2023-04-04	39.970	40.690	39.670	40.500	37.767	8,661,300
2023-04-03	40.830	40.850	39.840	39.980	37.282	6,032,200
2023-03-31	40.480	40.640	40.270	40.560	37.823	4,620,100
2023-03-30	40.990	41.110	40.260	40.310	37.590	4,395,800
2023-03-29	39.910	40.610	39.720	40.540	37.804	4,161,700
2023-03-28	39.890	40.220	39.670	39.850	37.161	2,860,400
2023-03-27	39.980	40.410	39.520	40.070	37.366	5,650,400
2023-03-24	38.260	39.470	38.140	39.230	36.583	7,628,700
2023-03-23	39.250	39.410	38.080	38.120	35.548	4,855,000
2023-03-22	39.600	40.150	39.130	39.160	36.518	6,557,700
2023-03-21	38.600	39.710	38.590	39.610	36.937	8,958,300

← NewerPage 15 of 21 · 1,255 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.