Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	37.590	38.330	37.520	38.190	35.613	6,256,700
2023-03-17	38.570	38.610	37.350	37.580	35.044	11,701,700
2023-03-16	37.860	38.620	37.830	38.370	35.781	7,920,500
2023-03-15	38.780	38.880	37.990	38.230	35.650	7,016,000
2023-03-14	39.360	39.560	38.810	39.370	36.713	6,177,500
2023-03-13	38.000	39.240	37.740	38.900	36.275	6,119,800
2023-03-10	38.790	39.030	37.950	38.020	35.454	5,830,400
2023-03-09	39.810	39.840	38.980	38.990	36.359	4,225,500
2023-03-08	38.800	39.550	38.790	39.440	36.779	4,862,600
2023-03-07	39.620	39.850	38.970	38.990	36.359	6,239,000
2023-03-06	40.000	40.150	39.700	39.710	37.030	4,330,400
2023-03-03	40.060	40.330	39.690	39.940	37.245	4,104,400
2023-03-02	38.710	39.760	38.610	39.620	36.946	4,236,600
2023-03-01	39.650	39.950	38.890	39.060	36.424	6,337,500
2023-02-28	39.710	40.070	39.360	39.950	37.254	8,207,200
2023-02-27	40.290	40.580	39.710	39.820	37.133	5,094,900
2023-02-24	40.080	40.370	39.650	40.160	37.450	4,388,400
2023-02-23	40.640	41.040	40.060	40.510	37.776	5,099,800
2023-02-22	40.820	41.390	40.460	41.010	37.972	6,130,700
2023-02-21	40.790	40.840	40.120	40.700	37.685	6,028,900
2023-02-17	39.920	41.040	39.580	41.000	37.963	10,318,700
2023-02-16	39.710	40.300	39.230	39.800	36.852	5,538,300
2023-02-15	39.810	40.130	39.480	40.060	37.093	6,183,300
2023-02-14	40.500	40.720	39.900	39.910	36.954	5,902,200
2023-02-13	41.000	41.000	40.000	40.500	37.500	7,348,800
2023-02-10	40.300	41.590	39.870	40.950	37.917	12,300,000
2023-02-09	41.430	41.500	38.580	40.140	37.167	22,036,000
2023-02-08	45.370	46.110	45.340	45.680	42.296	4,019,400
2023-02-07	44.870	45.830	44.540	45.610	42.231	5,983,800
2023-02-06	46.540	46.660	45.130	45.160	41.815	3,932,300
2023-02-03	46.810	47.150	46.350	46.680	43.222	4,749,800
2023-02-02	46.420	47.230	46.000	47.010	43.528	8,985,300
2023-02-01	45.890	46.370	45.300	46.280	42.852	7,610,800
2023-01-31	45.300	45.760	44.760	45.690	42.306	5,078,800
2023-01-30	45.940	46.160	45.070	45.140	41.796	4,313,600
2023-01-27	46.040	46.330	45.800	46.000	42.593	2,936,800
2023-01-26	46.310	46.370	45.850	46.160	42.741	3,086,800
2023-01-25	44.500	46.260	44.410	46.140	42.722	4,504,200
2023-01-24	44.890	45.290	44.560	44.910	41.583	4,432,500
2023-01-23	44.000	45.590	43.990	45.140	41.796	7,252,900
2023-01-20	43.740	44.000	43.250	43.880	40.630	9,199,200
2023-01-19	44.000	44.150	43.360	43.640	40.407	12,849,500
2023-01-18	44.800	44.980	43.920	44.000	40.741	7,749,400
2023-01-17	45.030	45.120	44.230	44.740	41.426	6,301,800
2023-01-13	44.970	45.060	44.330	44.840	41.519	6,519,100
2023-01-12	45.390	45.640	44.740	45.090	41.750	8,526,900
2023-01-11	45.900	46.020	45.270	45.440	42.074	5,362,600
2023-01-10	45.320	46.420	45.020	45.740	42.352	5,839,600
2023-01-09	47.600	47.950	44.470	44.700	41.389	13,897,300
2023-01-06	50.000	50.380	47.860	48.450	44.861	11,099,000
2023-01-05	51.830	53.120	51.830	52.570	48.676	3,051,500
2023-01-04	51.610	52.500	51.500	52.330	48.454	3,266,600
2023-01-03	50.400	51.360	50.110	51.040	47.259	2,787,400
2022-12-30	50.810	51.040	50.450	50.970	47.194	1,823,000
2022-12-29	50.720	51.440	50.630	51.120	47.333	2,884,900
2022-12-28	51.060	51.700	50.280	50.360	46.630	2,247,900
2022-12-27	50.150	51.020	49.540	50.840	47.074	2,643,200
2022-12-23	49.960	50.210	49.540	50.170	46.454	1,837,000
2022-12-22	50.140	50.390	49.010	50.140	46.426	3,015,100
2022-12-21	50.070	50.370	49.820	50.330	46.602	3,579,800

← NewerPage 16 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.