Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	76.150	77.020	75.420	75.470	68.901	5,406,800
2022-04-01	77.680	78.620	76.940	78.580	71.740	3,183,400
2022-03-31	79.050	79.680	77.190	77.540	70.791	4,662,200
2022-03-30	79.620	80.040	78.600	79.380	72.471	2,861,100
2022-03-29	79.650	80.720	78.920	79.510	72.589	6,771,000
2022-03-28	77.350	78.930	76.750	78.920	72.051	3,536,600
2022-03-25	77.600	78.330	76.760	77.210	70.489	2,990,100
2022-03-24	77.380	78.000	76.860	77.680	70.919	7,617,400
2022-03-23	78.030	78.110	76.920	77.070	70.362	4,620,600
2022-03-22	79.260	79.270	78.010	78.010	71.220	4,193,000
2022-03-21	79.010	79.920	78.850	79.050	72.169	3,016,700
2022-03-18	79.520	79.630	77.790	79.120	72.233	3,895,600
2022-03-17	78.700	79.600	77.970	79.440	72.525	2,662,700
2022-03-16	79.140	79.700	77.980	78.960	72.087	2,288,900
2022-03-15	78.590	78.940	77.950	78.670	71.822	1,720,700
2022-03-14	77.450	78.810	77.200	77.990	71.202	2,452,700
2022-03-11	79.420	79.420	76.670	76.850	70.161	3,833,000
2022-03-10	78.860	79.560	77.690	78.980	72.105	2,751,000
2022-03-09	81.330	81.760	79.260	79.740	72.799	3,453,500
2022-03-08	84.520	84.630	80.440	80.450	73.447	3,159,800
2022-03-07	85.620	85.620	83.820	84.980	77.583	3,204,700
2022-03-04	84.140	86.150	84.100	86.020	78.533	1,979,600
2022-03-03	85.470	85.930	84.910	85.190	77.775	1,540,500
2022-03-02	84.550	86.180	84.370	85.230	77.811	2,454,000
2022-03-01	84.820	85.800	83.480	84.140	76.816	2,961,700
2022-02-28	85.250	86.440	84.380	84.970	77.574	4,376,200
2022-02-25	84.760	86.960	84.470	86.260	78.752	3,174,200
2022-02-24	84.920	85.090	83.410	84.650	77.282	5,266,900
2022-02-23	84.510	86.090	84.190	85.740	78.021	3,153,200
2022-02-22	82.500	84.760	81.940	84.460	76.857	3,888,300
2022-02-18	82.390	83.140	81.180	82.350	74.937	5,029,000
2022-02-17	80.800	83.790	79.560	82.800	75.346	5,189,300
2022-02-16	85.270	85.390	83.800	85.130	77.466	2,879,700
2022-02-15	86.230	86.620	85.260	85.590	77.885	1,702,200
2022-02-14	85.590	85.810	84.330	85.450	77.757	2,384,900
2022-02-11	87.350	87.680	85.820	85.910	78.176	3,490,000
2022-02-10	88.900	89.240	87.570	87.750	79.850	3,295,100
2022-02-09	88.840	89.700	88.600	89.450	81.397	2,887,900
2022-02-08	86.870	88.450	86.760	88.410	80.451	4,744,300
2022-02-07	86.980	87.330	86.060	86.870	79.050	2,676,200
2022-02-04	85.660	87.250	85.100	86.710	78.904	3,673,200
2022-02-03	85.440	86.210	84.960	86.100	78.349	4,585,100
2022-02-02	84.560	85.670	83.970	85.550	77.848	3,203,500
2022-02-01	85.590	85.590	83.790	84.930	77.284	3,340,700
2022-01-31	85.290	85.550	84.410	85.440	77.748	2,568,500
2022-01-28	84.930	85.350	83.170	85.290	77.612	2,588,600
2022-01-27	84.610	86.190	84.060	84.630	77.011	2,665,400
2022-01-26	84.790	85.540	83.930	84.270	76.684	3,888,000
2022-01-25	84.920	85.930	83.910	85.070	77.412	2,697,900
2022-01-24	85.190	86.050	84.030	85.960	78.222	3,510,600
2022-01-21	86.650	86.820	85.510	86.280	78.513	2,348,400
2022-01-20	85.760	87.570	85.710	85.990	78.249	2,504,900
2022-01-19	85.990	86.380	85.200	85.600	77.894	1,827,000
2022-01-18	85.590	86.330	85.180	85.860	78.131	2,258,900
2022-01-14	85.640	86.070	84.320	85.740	78.021	2,246,700
2022-01-13	86.360	86.700	85.470	85.890	78.158	2,568,400
2022-01-12	86.000	86.830	85.590	86.440	78.658	2,169,400
2022-01-11	86.290	86.580	84.810	86.360	78.586	2,403,300
2022-01-10	87.370	87.690	85.940	86.310	78.540	2,912,800
2022-01-07	87.310	88.010	87.130	87.450	79.577	1,750,600

← NewerPage 20 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.