Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	55.160	55.490	53.820	54.910	50.582	2,646,700
2022-09-23	55.190	55.580	54.560	55.410	51.042	2,610,800
2022-09-22	55.220	55.990	55.000	55.370	51.006	2,752,000
2022-09-21	56.540	57.090	55.450	55.470	51.098	1,903,300
2022-09-20	58.030	58.030	56.190	56.580	52.120	1,900,500
2022-09-19	57.890	58.580	56.610	58.430	53.824	2,660,300
2022-09-16	58.730	58.830	58.100	58.180	53.594	4,271,000
2022-09-15	59.120	60.330	58.580	58.970	54.322	2,788,700
2022-09-14	58.300	59.480	58.150	59.110	54.451	3,048,500
2022-09-13	58.740	59.170	57.980	58.130	53.548	2,121,700
2022-09-12	59.780	60.390	59.640	59.780	55.068	2,252,300
2022-09-09	58.930	59.810	58.680	59.530	54.838	2,383,600
2022-09-08	58.130	59.100	58.000	58.700	54.073	4,250,300
2022-09-07	54.760	58.890	54.510	58.730	54.101	6,328,700
2022-09-06	56.490	56.530	54.450	54.660	50.351	3,081,200
2022-09-02	57.030	57.350	55.880	56.210	51.779	2,656,500
2022-09-01	56.940	57.200	56.140	56.760	52.286	4,454,900
2022-08-31	57.270	58.890	56.930	57.460	52.664	4,137,300
2022-08-30	57.190	57.270	56.400	56.480	51.765	2,745,700
2022-08-29	56.800	57.320	56.400	56.990	52.233	1,859,100
2022-08-26	60.000	60.110	57.120	57.170	52.398	2,544,700
2022-08-25	59.030	59.950	58.440	59.920	54.918	2,171,500
2022-08-24	58.550	59.100	58.340	58.710	53.809	2,938,400
2022-08-23	59.310	59.550	58.660	58.660	53.763	2,433,300
2022-08-22	61.040	61.150	59.530	59.670	54.689	3,753,600
2022-08-19	61.510	62.120	60.800	61.250	56.137	5,992,300
2022-08-18	61.420	61.560	60.130	61.050	55.954	2,508,400
2022-08-17	61.550	61.760	60.920	61.380	56.256	2,124,400
2022-08-16	61.680	61.870	60.820	61.840	56.678	2,889,500
2022-08-15	60.330	62.240	60.130	62.020	56.843	2,991,900
2022-08-12	60.010	60.710	60.010	60.460	55.413	2,114,000
2022-08-11	60.070	61.060	59.690	59.970	54.964	2,073,600
2022-08-10	59.200	60.060	59.030	59.900	54.900	3,130,400
2022-08-09	59.550	59.820	58.730	58.950	54.029	2,530,900
2022-08-08	58.990	59.910	58.470	59.710	54.726	3,053,300
2022-08-05	57.770	58.610	57.490	58.590	53.699	2,448,300
2022-08-04	58.440	58.600	57.750	57.910	53.076	4,493,500
2022-08-03	58.950	59.090	57.770	58.180	53.324	4,056,300
2022-08-02	58.770	59.500	58.330	58.880	53.965	3,866,800
2022-08-01	58.340	59.170	58.030	58.670	53.773	5,197,900
2022-07-29	59.420	59.840	57.920	58.660	53.763	6,232,100
2022-07-28	61.750	62.660	58.910	59.500	54.533	9,053,900
2022-07-27	66.900	67.070	65.790	66.800	61.224	3,136,400
2022-07-26	66.630	66.780	65.900	66.740	61.169	2,437,400
2022-07-25	66.280	66.470	65.860	66.260	60.729	2,115,900
2022-07-22	66.270	66.440	65.600	66.160	60.637	1,480,600
2022-07-21	65.930	66.590	65.470	66.030	60.518	2,298,000
2022-07-20	65.200	65.650	64.790	65.590	60.115	2,526,600
2022-07-19	65.140	65.590	64.880	65.320	59.868	2,285,200
2022-07-18	64.930	65.450	64.190	64.360	58.988	1,903,400
2022-07-15	64.410	65.180	64.030	64.910	59.492	1,855,100
2022-07-14	62.990	63.680	62.700	63.420	58.126	2,288,600
2022-07-13	64.090	64.450	63.430	63.780	58.456	2,579,500
2022-07-12	64.250	65.130	64.140	64.680	59.281	2,648,800
2022-07-11	64.640	65.000	64.220	64.510	59.125	2,530,700
2022-07-08	65.370	65.870	64.830	65.180	59.739	2,268,800
2022-07-07	65.110	65.410	64.570	65.210	59.767	2,509,200
2022-07-06	65.480	65.740	64.850	65.110	59.675	2,242,100
2022-07-05	65.010	65.430	63.540	65.390	59.932	1,937,600
2022-07-01	64.100	65.610	63.710	65.490	60.023	2,517,700

← NewerPage 18 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.