Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.560	21.780	21.400	21.670	21.662	4,516,800
2026-07-22	22.530	22.560	21.700	21.740	21.732	4,511,200
2026-07-21	21.860	22.240	21.840	22.210	22.201	3,962,000
2026-07-20	22.460	22.520	21.940	22.070	22.062	4,980,300
2026-07-17	23.160	23.710	22.590	22.610	22.601	6,546,600
2026-07-16	22.500	23.380	22.180	23.350	23.341	6,942,200
2026-07-15	21.930	22.450	21.820	22.150	22.142	5,021,900
2026-07-14	21.930	21.930	21.160	21.800	21.792	5,047,300
2026-07-13	22.600	22.920	22.370	22.570	22.561	8,519,500
2026-07-10	22.640	22.720	22.350	22.620	22.611	3,103,100
2026-07-09	22.250	22.550	21.730	22.460	22.451	4,063,600
2026-07-08	22.490	22.650	21.850	21.980	21.972	6,788,800
2026-07-07	23.000	23.530	22.830	22.860	22.851	5,990,900
2026-07-06	22.780	22.830	22.160	22.580	22.571	4,891,600
2026-07-02	22.120	22.760	22.020	22.650	22.641	6,546,600
2026-07-01	21.400	21.950	21.380	21.690	21.682	6,497,600
2026-06-30	22.140	22.180	21.310	21.320	21.312	6,891,700
2026-06-29	21.950	22.090	21.810	22.020	22.012	5,722,100
2026-06-26	21.470	22.180	21.430	22.040	22.032	10,260,200
2026-06-25	21.230	21.730	21.140	21.550	21.542	6,650,100
2026-06-24	20.320	21.130	20.310	21.040	21.032	6,066,500
2026-06-23	19.500	20.170	19.420	20.100	20.092	5,072,500
2026-06-22	19.900	20.040	19.630	19.660	19.652	4,801,000
2026-06-18	19.700	20.100	19.540	19.890	19.882	11,167,800
2026-06-17	20.420	20.620	19.380	19.390	19.383	7,123,600
2026-06-16	20.910	21.030	20.360	20.460	20.452	6,841,100
2026-06-15	21.030	21.300	20.780	20.810	20.802	6,022,400
2026-06-12	20.670	20.890	20.250	20.860	20.852	7,622,400
2026-06-11	20.200	20.660	20.040	20.490	20.482	7,528,500
2026-06-10	19.970	20.980	19.770	20.310	20.302	11,725,700
2026-06-09	19.460	20.160	19.360	20.030	20.022	6,493,100
2026-06-08	19.330	19.500	19.050	19.240	19.233	5,044,300
2026-06-05	19.440	19.750	19.320	19.380	19.373	6,838,800
2026-06-04	18.990	19.500	18.900	19.350	19.343	5,959,700
2026-06-03	18.530	18.860	18.420	18.540	18.533	4,591,100
2026-06-02	18.330	19.080	18.220	18.680	18.673	5,980,600
2026-06-01	18.570	18.680	18.110	18.400	18.393	8,560,400
2026-05-29	19.060	19.180	18.770	18.780	18.773	8,486,400
2026-05-28	18.760	19.310	18.590	19.250	19.233	5,025,300
2026-05-27	19.600	19.970	19.270	19.330	19.313	8,549,900
2026-05-26	19.180	19.520	18.940	19.380	19.363	5,290,400
2026-05-22	19.260	19.670	19.060	19.180	19.163	7,219,800
2026-05-21	18.490	19.120	18.400	19.030	19.013	8,756,600
2026-05-20	18.440	18.830	18.010	18.770	18.753	6,801,200
2026-05-19	17.700	18.350	17.560	18.330	18.313	5,663,100
2026-05-18	17.400	17.950	17.390	17.790	17.774	6,251,900
2026-05-15	17.660	17.830	17.230	17.300	17.284	5,357,100
2026-05-14	17.570	17.980	17.390	17.780	17.764	5,340,600
2026-05-13	17.710	17.950	17.090	17.310	17.294	7,899,300
2026-05-12	17.650	18.050	17.500	17.890	17.874	7,160,700
2026-05-11	17.960	18.090	17.280	17.530	17.514	7,239,900
2026-05-08	17.710	18.000	17.290	17.990	17.974	7,865,800
2026-05-07	17.160	17.570	17.160	17.490	17.474	6,617,600
2026-05-06	16.990	17.310	16.860	16.980	16.965	5,871,200
2026-05-05	16.740	16.960	16.480	16.750	16.735	7,641,400
2026-05-04	17.200	17.430	16.520	16.620	16.605	7,425,900
2026-05-01	17.840	17.850	17.050	17.210	17.194	10,872,000
2026-04-30	17.730	18.020	16.170	17.580	17.564	21,192,000
2026-04-29	17.790	17.820	16.830	16.900	16.885	15,301,400
2026-04-28	18.500	18.640	17.930	17.940	17.924	9,652,800

← NewerPage 2 of 3 · 126 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.