Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	87.890	88.300	87.290	88.010	79.228	2,423,000
2021-04-21	87.740	88.110	87.370	87.900	79.129	1,839,800
2021-04-20	86.660	87.960	86.570	87.070	78.381	2,041,400
2021-04-19	86.430	86.720	85.740	86.520	77.886	2,706,600
2021-04-16	86.260	86.850	85.900	86.560	77.922	2,884,600
2021-04-15	84.700	86.420	84.650	85.800	77.238	2,879,700
2021-04-14	84.800	84.940	84.170	84.640	76.194	1,576,500
2021-04-13	83.780	85.250	83.730	84.790	76.329	1,504,700
2021-04-12	85.000	85.490	84.380	84.540	76.104	1,726,300
2021-04-09	84.310	84.930	83.800	84.920	76.446	2,781,300
2021-04-08	84.840	85.290	83.950	84.000	75.618	2,174,700
2021-04-07	85.040	85.230	84.300	84.690	76.239	1,017,000
2021-04-06	84.660	85.260	84.430	84.920	76.446	1,885,800
2021-04-05	84.750	85.700	84.340	85.280	76.770	1,893,900
2021-04-01	84.130	84.540	83.380	84.320	75.906	2,298,600
2021-03-31	85.650	85.860	84.290	84.340	75.924	3,100,200
2021-03-30	85.770	86.380	85.120	85.580	77.040	3,778,900
2021-03-29	85.480	86.560	84.720	86.030	77.445	3,124,000
2021-03-26	83.410	86.090	83.170	85.950	77.373	4,634,100
2021-03-25	82.530	83.620	82.130	83.410	75.087	3,634,900
2021-03-24	81.190	82.450	81.030	82.080	73.889	2,282,900
2021-03-23	81.400	82.580	81.250	81.600	73.457	2,732,400
2021-03-22	79.800	81.540	79.510	81.240	73.133	3,121,400
2021-03-19	79.790	80.830	79.470	80.300	72.287	3,976,500
2021-03-18	79.590	80.520	79.510	79.860	71.891	2,060,100
2021-03-17	79.130	80.210	78.680	79.690	71.738	3,792,700
2021-03-16	78.680	78.960	78.030	78.930	71.054	1,919,600
2021-03-15	78.010	78.690	77.560	78.670	70.820	1,482,700
2021-03-12	78.000	78.380	77.550	77.960	70.181	1,462,500
2021-03-11	77.640	78.040	77.110	77.740	69.982	1,637,600
2021-03-10	77.350	77.870	76.960	77.720	69.964	2,089,400
2021-03-09	78.550	79.160	77.240	77.270	69.559	1,976,500
2021-03-08	78.210	79.300	77.650	78.280	70.469	1,553,500
2021-03-05	76.910	78.300	76.830	78.060	70.271	2,456,400
2021-03-04	77.170	77.280	75.900	76.420	68.794	3,920,400
2021-03-03	77.260	77.580	76.510	77.150	69.451	2,469,700
2021-03-02	78.420	78.990	77.630	77.680	69.928	3,433,400
2021-03-01	78.070	78.390	77.600	77.940	70.163	3,914,100
2021-02-26	78.810	78.940	76.800	77.690	69.937	4,875,400
2021-02-25	78.220	78.900	77.980	78.650	70.802	2,613,100
2021-02-24	78.250	78.670	77.480	78.510	70.455	2,503,700
2021-02-23	79.450	80.390	77.950	78.140	70.123	3,434,400
2021-02-22	77.950	79.100	77.680	78.870	70.778	2,653,500
2021-02-19	78.830	79.140	77.850	78.440	70.392	2,926,400
2021-02-18	77.800	79.330	77.530	78.830	70.742	2,185,400
2021-02-17	77.340	77.870	76.850	77.680	69.710	3,570,500
2021-02-16	78.680	79.090	77.260	77.800	69.818	2,665,800
2021-02-12	78.000	78.980	77.760	78.730	70.652	3,542,800
2021-02-11	78.130	78.170	77.620	77.860	69.872	1,798,900
2021-02-10	77.530	78.060	77.030	77.610	69.647	5,499,600
2021-02-09	77.650	77.720	76.760	76.990	69.091	1,804,000
2021-02-08	77.540	78.170	77.010	77.600	69.638	2,204,600
2021-02-05	77.480	78.060	77.140	77.300	69.369	1,824,500
2021-02-04	76.680	80.490	76.560	77.180	69.262	3,495,700
2021-02-03	76.330	77.870	75.840	77.290	69.360	2,488,900
2021-02-02	77.010	77.800	76.460	76.520	68.669	4,132,600
2021-02-01	77.470	77.910	76.180	76.380	68.544	3,291,700
2021-01-29	75.200	77.780	74.990	76.830	68.947	4,084,200
2021-01-28	78.220	79.220	77.120	77.150	69.235	4,950,500
2021-01-27	80.110	80.440	77.760	78.020	70.015	2,822,100

← NewerPage 24 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.