Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	49.850	50.350	49.590	49.930	46.231	8,072,500
2022-12-19	49.000	50.280	49.000	49.950	46.250	5,556,700
2022-12-16	50.400	50.870	49.470	49.710	46.028	9,392,900
2022-12-15	50.900	51.490	49.920	50.760	47.000	7,366,100
2022-12-14	52.980	53.350	52.070	52.300	48.426	6,972,900
2022-12-13	53.630	53.800	52.510	53.170	49.231	4,534,900
2022-12-12	52.220	52.690	51.770	52.630	48.731	3,590,500
2022-12-09	52.440	53.100	52.260	52.380	48.500	4,494,200
2022-12-08	52.430	53.160	52.100	52.620	48.722	3,184,800
2022-12-07	51.480	52.770	51.330	52.350	48.472	5,133,900
2022-12-06	51.000	51.870	50.880	51.510	47.694	4,969,200
2022-12-05	52.780	52.980	51.130	51.300	47.500	5,018,300
2022-12-02	51.880	53.610	51.780	53.220	49.278	7,442,900
2022-12-01	56.500	56.920	52.300	52.380	48.500	11,120,100
2022-11-30	55.480	56.550	54.890	56.530	52.074	7,416,300
2022-11-29	55.010	55.860	54.720	55.340	50.978	3,962,100
2022-11-28	55.700	56.030	55.020	55.190	50.840	4,321,100
2022-11-25	56.460	56.730	55.700	56.000	51.586	2,125,100
2022-11-23	55.390	56.460	55.320	56.300	51.862	3,460,400
2022-11-22	55.830	55.840	54.760	55.320	50.959	3,429,800
2022-11-21	55.030	56.510	55.030	55.830	51.429	2,537,100
2022-11-18	55.000	55.290	54.520	55.000	50.665	4,643,500
2022-11-17	54.280	54.590	53.700	54.320	50.038	5,058,500
2022-11-16	54.560	55.610	54.560	54.940	50.609	5,892,600
2022-11-15	54.030	54.880	53.660	54.340	50.057	4,134,100
2022-11-14	54.860	55.050	53.630	53.680	49.449	4,128,600
2022-11-11	53.970	55.180	53.800	54.880	50.554	10,218,300
2022-11-10	53.340	54.120	52.890	53.730	49.495	5,843,300
2022-11-09	52.810	53.060	51.630	51.650	47.579	3,358,200
2022-11-08	52.270	53.260	51.010	52.650	48.500	4,665,200
2022-11-07	50.800	52.350	50.650	52.340	48.214	4,623,300
2022-11-04	50.860	50.960	49.830	50.580	46.593	3,864,000
2022-11-03	51.410	51.410	50.430	50.440	46.464	3,176,700
2022-11-02	53.480	53.980	51.910	51.930	47.837	3,947,000
2022-11-01	54.690	54.970	53.710	53.740	49.504	3,555,600
2022-10-31	54.880	55.050	54.130	54.350	50.066	4,766,700
2022-10-28	53.600	55.630	53.600	55.000	50.665	6,383,000
2022-10-27	57.450	57.620	53.570	53.970	49.716	8,921,400
2022-10-26	57.480	58.120	57.090	57.630	53.087	5,030,900
2022-10-25	56.190	57.200	55.960	57.110	52.608	4,747,400
2022-10-24	56.920	57.360	56.180	56.430	51.982	3,902,100
2022-10-21	54.900	56.540	54.330	56.430	51.982	4,516,000
2022-10-20	55.620	56.340	54.890	55.000	50.665	3,831,100
2022-10-19	55.400	56.480	54.530	55.320	50.959	6,516,600
2022-10-18	56.630	56.810	55.450	55.600	51.217	4,374,200
2022-10-17	55.260	55.870	54.870	55.250	50.895	4,559,100
2022-10-14	56.420	56.750	54.400	54.500	50.204	3,896,000
2022-10-13	54.300	56.410	53.850	56.080	51.660	4,562,100
2022-10-12	55.640	55.640	54.860	55.000	50.665	2,391,400
2022-10-11	54.910	56.160	54.490	55.810	51.411	3,161,800
2022-10-10	55.880	56.000	54.520	54.980	50.646	1,937,900
2022-10-07	55.890	56.140	55.260	55.620	51.236	2,686,600
2022-10-06	57.530	57.700	55.960	56.250	51.816	3,195,900
2022-10-05	56.940	58.230	56.720	57.710	53.161	2,320,300
2022-10-04	56.170	57.610	56.070	57.450	52.922	3,320,900
2022-10-03	54.250	55.930	53.810	55.620	51.236	3,253,800
2022-09-30	55.500	55.710	53.850	53.860	49.615	3,972,800
2022-09-29	55.420	55.980	54.680	55.300	50.941	3,165,000
2022-09-28	54.870	55.920	54.550	55.560	51.181	3,031,500
2022-09-27	55.340	55.510	53.780	54.300	50.020	2,546,600

← NewerPage 17 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.