Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	81.100	81.410	79.760	80.270	72.509	3,108,600
2021-07-16	81.320	81.820	81.140	81.420	73.548	1,585,900
2021-07-15	80.830	81.390	80.660	81.060	73.222	1,637,900
2021-07-14	81.070	81.230	80.470	81.000	73.168	1,751,200
2021-07-13	80.720	81.390	80.720	81.090	73.250	1,989,400
2021-07-12	80.380	81.100	80.270	80.810	72.997	2,324,900
2021-07-09	81.500	81.630	80.230	80.430	72.653	2,441,300
2021-07-08	81.500	81.770	80.810	81.330	73.466	1,900,500
2021-07-07	81.160	81.870	80.740	81.850	73.936	1,676,300
2021-07-06	81.500	81.720	80.220	81.070	73.231	3,312,600
2021-07-02	81.470	81.820	81.280	81.760	73.855	2,826,400
2021-07-01	80.450	81.620	80.350	81.470	73.593	4,813,200
2021-06-30	81.940	81.990	80.280	80.500	72.717	3,139,000
2021-06-29	81.590	82.040	81.290	81.860	73.945	1,740,600
2021-06-28	82.430	82.430	81.220	81.650	73.755	2,290,300
2021-06-25	81.600	82.530	81.570	82.190	74.243	6,398,300
2021-06-24	81.240	81.780	80.980	81.400	73.530	1,972,700
2021-06-23	81.290	81.630	80.910	80.930	73.105	3,107,200
2021-06-22	81.520	81.680	81.140	81.330	73.466	1,937,300
2021-06-21	81.140	81.720	80.410	81.510	73.629	2,042,300
2021-06-18	80.610	81.450	80.280	80.820	73.006	4,311,300
2021-06-17	81.500	81.960	80.770	81.150	73.304	2,668,300
2021-06-16	82.070	82.480	81.560	81.770	73.864	1,911,200
2021-06-15	82.770	82.900	81.550	81.950	74.026	2,286,300
2021-06-14	82.300	82.820	81.620	82.770	74.767	2,994,500
2021-06-11	84.250	84.500	82.120	82.240	74.288	6,107,100
2021-06-10	82.340	84.170	82.290	84.090	75.959	3,455,700
2021-06-09	81.370	82.380	81.170	82.350	74.388	1,707,200
2021-06-08	81.620	81.690	80.260	81.090	73.250	2,489,500
2021-06-07	82.310	82.410	81.150	81.260	73.403	2,753,000
2021-06-04	82.130	82.440	81.930	82.250	74.297	1,938,300
2021-06-03	81.130	81.870	80.660	81.690	73.791	2,397,200
2021-06-02	82.290	82.430	81.300	81.600	73.457	2,461,100
2021-06-01	82.460	82.780	82.020	82.140	73.943	3,355,600
2021-05-28	82.290	82.640	81.880	82.120	73.925	3,617,300
2021-05-27	82.520	82.530	81.190	81.810	73.646	5,048,600
2021-05-26	81.730	82.720	81.480	82.420	74.195	2,994,800
2021-05-25	82.550	82.850	82.240	82.350	74.132	2,330,500
2021-05-24	83.230	83.530	82.740	82.770	74.511	1,676,400
2021-05-21	83.070	83.890	83.040	83.060	74.772	1,596,200
2021-05-20	82.510	83.420	82.440	82.960	74.682	1,950,300
2021-05-19	82.700	82.880	82.030	82.480	74.249	1,765,600
2021-05-18	82.510	83.400	82.080	82.930	74.655	2,110,800
2021-05-17	83.850	84.180	82.780	82.850	74.583	2,372,700
2021-05-14	83.720	84.380	83.510	83.860	75.492	2,193,500
2021-05-13	83.050	83.830	82.850	83.400	75.078	2,955,300
2021-05-12	83.450	83.920	83.030	83.100	74.808	2,426,100
2021-05-11	86.460	86.760	83.540	83.580	75.240	4,241,200
2021-05-10	87.180	87.570	86.460	86.490	77.859	3,584,400
2021-05-07	87.470	87.920	86.400	86.620	77.976	2,486,500
2021-05-06	86.540	87.580	86.350	87.530	78.796	1,989,100
2021-05-05	87.380	87.380	86.140	86.700	78.048	2,424,000
2021-05-04	86.930	87.660	86.270	87.440	78.715	2,732,700
2021-05-03	86.020	86.860	85.700	86.540	77.904	2,004,800
2021-04-30	85.600	85.960	84.910	85.690	77.139	2,805,500
2021-04-29	87.560	87.560	83.830	85.350	76.833	2,486,900
2021-04-28	86.890	87.230	86.440	86.990	78.309	1,999,600
2021-04-27	86.970	87.210	86.170	86.760	78.102	1,657,200
2021-04-26	88.000	88.000	87.010	87.360	78.642	1,644,300
2021-04-23	87.860	88.320	87.480	87.870	79.102	2,377,300

← NewerPage 23 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.