Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	87.960	88.180	86.750	86.780	78.968	1,507,300
2022-01-05	88.010	88.910	87.750	87.860	79.950	2,966,500
2022-01-04	86.980	88.010	86.550	88.000	80.078	3,346,300
2022-01-03	85.520	86.930	85.190	86.870	79.050	1,899,800
2021-12-31	86.260	86.720	85.820	85.840	78.112	1,788,100
2021-12-30	87.410	87.510	86.370	86.450	78.667	1,346,600
2021-12-29	86.870	87.430	86.610	87.190	79.341	1,280,300
2021-12-28	86.630	87.100	86.410	86.750	78.940	1,227,800
2021-12-27	85.800	86.670	85.490	86.600	78.804	1,220,700
2021-12-23	85.550	86.080	85.330	85.550	77.848	2,033,700
2021-12-22	84.120	85.390	83.530	85.320	77.639	2,301,000
2021-12-21	82.750	84.360	82.600	83.870	76.320	2,731,000
2021-12-20	83.130	83.260	81.900	82.510	75.082	2,631,700
2021-12-17	84.350	85.090	83.240	83.630	76.101	4,688,100
2021-12-16	82.590	84.100	82.160	83.910	76.356	3,076,100
2021-12-15	82.770	83.180	81.540	82.700	75.255	2,300,500
2021-12-14	83.230	83.760	82.310	82.510	75.082	2,662,700
2021-12-13	80.970	83.770	80.420	83.200	75.710	3,103,800
2021-12-10	80.910	81.250	80.420	80.860	73.581	2,131,300
2021-12-09	80.470	81.270	79.830	80.560	73.308	1,935,500
2021-12-08	80.060	80.950	79.820	80.610	73.353	1,886,700
2021-12-07	79.520	80.940	79.440	79.880	72.689	2,793,600
2021-12-06	78.390	80.600	78.220	79.240	72.107	3,046,400
2021-12-03	76.650	78.140	76.460	78.050	71.024	2,510,300
2021-12-02	74.890	76.610	74.780	76.230	69.367	2,726,700
2021-12-01	74.850	76.610	74.520	75.080	68.066	2,502,400
2021-11-30	75.900	76.160	74.320	74.570	67.604	3,440,600
2021-11-29	76.320	76.970	75.990	76.030	68.927	2,506,600
2021-11-26	77.730	78.000	76.050	76.290	69.163	1,281,100
2021-11-24	78.430	78.740	77.400	77.620	70.369	1,338,800
2021-11-23	78.930	79.070	78.060	78.410	71.085	1,707,300
2021-11-22	79.400	79.930	78.790	79.250	71.847	1,708,000
2021-11-19	79.420	79.630	78.760	79.260	71.856	2,381,400
2021-11-18	80.000	80.030	79.090	79.110	71.720	2,099,000
2021-11-17	79.220	80.150	78.710	79.580	72.146	2,249,700
2021-11-16	79.320	79.950	79.190	79.310	71.901	1,978,100
2021-11-15	79.580	79.710	78.660	79.550	72.119	1,609,700
2021-11-12	79.570	79.710	79.010	79.460	72.037	1,216,200
2021-11-11	79.060	79.340	78.680	79.160	71.765	1,776,100
2021-11-10	77.790	79.570	77.790	79.020	71.638	2,494,400
2021-11-09	78.650	78.700	77.560	77.700	70.441	2,476,800
2021-11-08	78.320	79.090	77.820	78.740	71.384	1,626,400
2021-11-05	78.150	79.300	77.760	78.040	70.750	2,606,800
2021-11-04	80.090	80.230	77.850	78.310	70.994	2,638,900
2021-11-03	80.360	80.940	79.580	80.040	72.563	1,648,900
2021-11-02	80.170	80.820	79.340	80.290	72.790	2,152,200
2021-11-01	79.200	80.160	78.860	79.820	72.363	3,375,600
2021-10-29	78.110	79.410	77.560	78.960	71.584	7,995,500
2021-10-28	82.320	84.300	78.330	78.610	71.266	7,344,300
2021-10-27	82.230	82.390	81.770	81.940	74.285	2,764,000
2021-10-26	81.490	82.120	81.170	81.790	74.149	1,557,700
2021-10-25	82.370	82.600	81.240	81.360	73.760	2,621,100
2021-10-22	81.600	82.240	81.470	82.190	74.512	1,348,400
2021-10-21	81.700	81.780	80.790	81.460	73.850	1,349,100
2021-10-20	79.860	81.730	79.780	81.250	73.660	2,270,000
2021-10-19	78.440	79.730	78.390	79.680	72.236	2,527,800
2021-10-18	79.600	79.600	77.940	78.180	70.877	1,822,900
2021-10-15	80.000	80.360	79.680	79.700	72.255	1,783,600
2021-10-14	79.100	79.920	79.100	79.890	72.427	1,754,000
2021-10-13	78.720	79.260	78.470	78.800	71.439	1,491,100

← NewerPage 21 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.