Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	65.310	65.510	64.090	64.230	58.869	3,410,800
2022-06-29	65.490	65.920	64.800	65.810	60.317	2,589,600
2022-06-28	67.000	67.100	65.180	65.250	59.803	2,548,900
2022-06-27	66.770	67.420	66.310	66.710	61.142	2,300,600
2022-06-24	63.750	67.030	63.750	66.780	61.206	4,080,300
2022-06-23	64.930	65.560	64.350	65.080	59.648	2,413,300
2022-06-22	63.560	65.580	63.260	64.750	59.345	2,541,700
2022-06-21	64.570	64.680	63.250	64.020	58.676	3,698,000
2022-06-17	65.430	66.370	63.270	63.830	58.502	7,244,100
2022-06-16	66.500	66.800	64.780	65.290	59.840	2,918,100
2022-06-15	67.840	68.740	66.910	67.830	62.168	3,746,200
2022-06-14	71.490	72.150	67.230	67.480	61.847	6,008,400
2022-06-13	71.830	72.650	71.260	71.570	65.596	3,779,600
2022-06-10	71.430	73.630	71.190	73.120	67.016	3,268,800
2022-06-09	72.300	72.850	71.500	72.030	66.017	2,865,200
2022-06-08	72.500	73.050	72.180	72.850	66.769	1,526,200
2022-06-07	72.300	72.620	71.830	72.580	66.522	1,989,000
2022-06-06	72.220	73.270	71.960	72.500	66.448	1,917,700
2022-06-03	74.000	74.430	72.470	72.540	66.485	1,881,800
2022-06-02	74.500	74.500	72.300	74.260	68.061	2,189,400
2022-06-01	76.230	76.480	74.040	74.470	67.988	1,862,400
2022-05-31	75.380	76.510	74.750	76.050	69.430	3,853,400
2022-05-27	76.160	76.660	75.600	76.160	69.531	2,576,200
2022-05-26	75.180	76.300	74.710	75.750	69.157	1,824,200
2022-05-25	73.830	77.080	73.540	75.190	68.645	4,050,000
2022-05-24	73.490	73.960	72.930	73.900	67.468	3,259,600
2022-05-23	74.190	74.490	73.010	73.370	66.984	2,322,900
2022-05-20	73.140	73.300	72.070	73.230	66.856	1,695,500
2022-05-19	71.550	72.710	71.160	72.600	66.281	2,580,700
2022-05-18	73.900	74.150	71.820	72.120	65.843	1,994,300
2022-05-17	74.170	74.360	73.420	74.340	67.869	1,981,000
2022-05-16	73.060	73.780	72.540	73.690	67.276	2,864,000
2022-05-13	72.800	73.500	72.580	73.030	66.673	2,069,400
2022-05-12	72.120	72.810	71.270	72.650	66.326	2,270,600
2022-05-11	72.380	74.240	71.910	72.000	65.733	2,543,400
2022-05-10	73.860	74.220	72.220	72.460	66.153	3,417,400
2022-05-09	72.160	74.510	71.880	73.620	67.212	4,362,400
2022-05-06	72.510	73.190	71.790	72.790	66.454	3,174,400
2022-05-05	72.740	73.390	72.100	72.990	66.637	3,029,700
2022-05-04	71.950	73.630	71.650	73.200	66.828	3,550,800
2022-05-03	71.120	72.890	71.010	72.050	65.779	4,496,600
2022-05-02	71.330	72.430	69.720	70.610	64.464	3,854,700
2022-04-29	70.240	72.110	69.720	71.060	64.875	4,019,200
2022-04-28	71.160	74.650	69.880	70.800	64.637	8,441,000
2022-04-27	70.720	72.120	70.300	71.070	64.884	4,639,300
2022-04-26	72.240	72.650	70.500	70.530	64.391	2,280,900
2022-04-25	72.800	73.220	72.130	72.910	66.564	3,140,100
2022-04-22	77.400	77.400	72.890	73.080	66.719	4,266,500
2022-04-21	78.660	78.660	77.790	77.980	71.192	2,224,300
2022-04-20	76.490	78.730	75.880	78.560	71.722	2,492,200
2022-04-19	75.220	76.630	75.080	76.510	69.850	2,523,800
2022-04-18	76.250	76.370	74.600	74.970	68.444	1,824,000
2022-04-14	78.680	78.760	75.970	76.440	69.786	3,843,100
2022-04-13	78.050	78.800	77.590	78.440	71.612	2,459,100
2022-04-12	78.200	79.570	77.950	78.070	71.275	3,045,100
2022-04-11	80.000	80.580	78.600	78.770	71.914	3,590,700
2022-04-08	77.850	80.310	77.850	80.000	73.037	4,260,900
2022-04-07	76.630	78.260	76.550	78.010	71.220	2,976,400
2022-04-06	76.040	77.090	75.780	77.000	70.298	3,513,200
2022-04-05	75.320	78.000	75.320	76.490	69.832	4,263,500

← NewerPage 19 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.