Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	78.830	79.030	78.280	78.710	71.357	1,394,400
2021-10-11	79.920	80.100	78.840	78.920	71.547	2,010,500
2021-10-08	80.710	81.110	79.980	80.200	72.708	2,641,200
2021-10-07	81.150	81.900	80.480	80.580	73.052	3,316,000
2021-10-06	80.490	80.930	79.670	80.860	73.306	2,949,500
2021-10-05	80.780	82.190	80.490	80.860	73.306	2,756,300
2021-10-04	81.000	81.590	79.800	80.420	72.907	3,158,300
2021-10-01	80.570	81.660	79.760	81.290	73.696	2,885,000
2021-09-30	82.010	82.530	80.410	80.430	72.916	3,095,300
2021-09-29	80.790	82.290	80.770	81.810	74.168	2,548,300
2021-09-28	80.470	80.990	80.050	80.730	73.188	2,932,900
2021-09-27	80.430	80.860	79.890	80.570	73.043	2,264,200
2021-09-24	80.610	81.070	80.530	80.850	73.297	2,008,800
2021-09-23	81.150	81.410	80.730	80.790	73.243	2,738,500
2021-09-22	82.230	82.390	81.010	81.050	73.479	2,445,500
2021-09-21	82.850	83.230	81.910	81.950	74.294	2,002,700
2021-09-20	82.850	83.170	81.920	82.290	74.603	2,811,900
2021-09-17	82.940	83.630	82.710	83.610	75.799	4,507,900
2021-09-16	83.560	83.870	82.240	83.220	75.446	2,691,700
2021-09-15	81.790	84.170	81.450	83.570	75.763	5,895,700
2021-09-14	80.780	81.790	80.580	81.770	74.131	2,867,700
2021-09-13	82.230	82.260	80.330	80.630	73.098	2,906,600
2021-09-10	81.950	81.990	80.710	80.920	73.361	2,512,400
2021-09-09	82.930	82.930	81.380	81.720	74.086	3,519,800
2021-09-08	83.170	83.910	82.700	82.760	75.029	3,050,700
2021-09-07	82.330	83.750	81.990	83.350	75.564	5,812,300
2021-09-03	81.050	83.150	80.780	82.710	74.983	5,100,100
2021-09-02	81.000	82.980	80.200	81.060	73.488	8,205,800
2021-09-01	76.550	77.890	75.840	77.600	70.097	4,001,300
2021-08-31	75.980	76.370	75.300	76.220	68.850	5,213,400
2021-08-30	74.250	76.720	74.250	76.000	68.652	9,337,000
2021-08-27	74.100	74.390	73.800	73.970	66.818	2,619,900
2021-08-26	73.610	74.000	73.120	73.770	66.637	3,090,300
2021-08-25	74.310	74.370	73.600	73.800	66.664	2,951,300
2021-08-24	74.750	75.040	74.360	74.530	67.324	2,119,100
2021-08-23	75.440	75.440	74.600	74.810	67.577	2,532,200
2021-08-20	74.810	75.630	74.650	75.190	67.920	3,286,800
2021-08-19	75.220	75.630	74.820	75.020	67.766	3,020,700
2021-08-18	76.060	76.200	75.230	75.270	67.992	3,169,100
2021-08-17	75.790	76.180	75.490	75.930	68.588	2,979,900
2021-08-16	74.780	75.820	74.630	75.680	68.363	3,631,100
2021-08-13	73.800	74.760	73.550	74.560	67.351	2,968,600
2021-08-12	74.090	74.260	73.540	73.860	66.719	1,445,600
2021-08-11	74.000	74.380	73.820	73.980	66.827	1,774,100
2021-08-10	74.200	74.320	73.740	73.850	66.710	2,377,700
2021-08-09	74.810	74.920	73.940	74.000	66.845	2,286,200
2021-08-06	74.580	75.220	74.460	74.830	67.595	2,991,200
2021-08-05	74.970	74.970	73.610	74.460	67.261	6,988,400
2021-08-04	76.240	76.370	74.970	75.150	67.884	5,005,500
2021-08-03	76.840	77.010	76.000	76.280	68.905	4,447,100
2021-08-02	77.600	77.980	76.820	77.210	69.745	3,352,200
2021-07-30	77.040	78.000	76.390	77.350	69.871	7,506,600
2021-07-29	79.250	80.490	77.310	77.380	69.898	7,327,400
2021-07-28	82.190	85.680	81.320	81.910	73.990	4,563,800
2021-07-27	80.870	83.150	80.640	82.110	74.171	2,300,600
2021-07-26	80.660	81.100	80.210	80.770	72.960	1,890,500
2021-07-23	80.860	81.320	80.480	81.140	73.295	1,826,700
2021-07-22	80.320	80.720	80.060	80.510	72.726	874,600
2021-07-21	80.790	80.790	79.540	80.270	72.509	1,769,900
2021-07-20	80.590	81.660	80.260	80.540	72.753	2,108,100

← NewerPage 22 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.