Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	80.110	80.440	77.760	78.020	70.015	2,822,100
2021-01-26	80.090	81.050	79.130	80.810	72.519	1,606,400
2021-01-25	79.480	80.720	79.140	80.100	71.882	1,683,500
2021-01-22	80.030	80.140	79.510	79.510	71.352	1,294,600
2021-01-21	79.170	80.340	78.850	80.010	71.801	2,278,600
2021-01-20	78.660	79.750	78.520	79.520	71.361	2,903,700
2021-01-19	80.560	80.650	78.560	78.830	70.742	3,018,100
2021-01-15	80.050	80.270	79.220	80.040	71.828	1,646,200
2021-01-14	81.970	82.380	79.840	80.050	71.837	3,308,800
2021-01-13	80.420	82.850	80.240	82.400	73.946	4,140,100
2021-01-12	82.040	82.360	79.890	80.560	72.295	2,897,700
2021-01-11	82.200	82.890	81.320	82.470	74.009	2,285,500
2021-01-08	81.530	82.140	81.040	81.700	73.318	1,728,300
2021-01-07	80.960	81.720	80.370	81.490	73.129	1,688,400
2021-01-06	79.600	81.430	79.600	80.940	72.636	3,062,200
2021-01-05	80.130	81.730	79.490	81.220	72.887	2,714,100
2021-01-04	80.490	80.990	79.310	80.120	71.900	3,467,100
2020-12-31	79.200	80.290	78.720	80.240	72.008	1,770,200
2020-12-30	80.170	80.350	79.100	79.200	71.074	1,344,700
2020-12-29	79.860	80.450	79.700	80.000	71.792	1,366,100
2020-12-28	79.880	80.160	78.840	79.260	71.128	1,254,500
2020-12-24	78.810	79.610	78.650	79.590	71.424	743,200
2020-12-23	79.000	79.390	78.440	78.750	70.670	1,979,200
2020-12-22	78.270	79.480	78.080	78.660	70.590	2,370,300
2020-12-21	80.040	80.120	78.030	79.050	70.940	2,472,200
2020-12-18	80.980	81.260	80.330	80.860	72.564	4,513,700
2020-12-17	80.260	81.630	80.010	81.040	72.725	2,471,400
2020-12-16	79.640	80.910	79.380	80.000	71.792	2,331,400
2020-12-15	78.300	79.950	78.180	79.620	71.451	2,923,500
2020-12-14	79.810	80.600	78.820	78.830	70.742	3,686,800
2020-12-11	78.720	79.510	77.730	79.340	71.200	3,881,500
2020-12-10	79.580	80.070	79.120	79.160	71.038	2,793,700
2020-12-09	77.960	80.600	77.920	79.300	71.164	5,307,900
2020-12-08	77.540	78.260	76.790	77.930	69.935	3,628,600
2020-12-07	77.790	78.640	77.500	77.770	69.791	3,816,400
2020-12-04	76.200	78.280	76.100	78.000	69.997	3,223,500
2020-12-03	75.530	76.520	75.380	76.320	68.490	5,419,500
2020-12-02	75.810	76.360	74.790	76.350	68.297	4,112,900
2020-12-01	76.610	77.090	75.400	75.510	67.545	3,037,900
2020-11-30	76.120	76.890	75.610	76.070	68.046	5,824,500
2020-11-27	75.760	76.240	75.360	75.970	67.957	811,800
2020-11-25	76.150	76.160	75.200	75.390	67.438	1,910,700
2020-11-24	76.010	76.560	75.280	76.030	68.011	4,588,500
2020-11-23	76.740	77.020	75.310	75.770	67.778	3,049,400
2020-11-20	78.640	78.960	76.990	77.020	68.896	2,878,800
2020-11-19	80.330	80.360	78.220	78.880	70.560	2,622,800
2020-11-18	80.740	81.380	80.370	80.420	71.938	3,946,100
2020-11-17	80.450	80.880	80.080	80.780	72.260	3,877,200
2020-11-16	82.830	82.880	80.240	80.980	72.438	3,391,200
2020-11-13	81.890	82.800	81.660	82.360	73.673	2,195,000
2020-11-12	80.810	82.180	80.520	81.660	73.047	3,289,200
2020-11-11	81.990	82.330	80.380	80.930	72.394	5,525,100
2020-11-10	81.200	81.900	79.160	81.550	72.948	5,213,100
2020-11-09	81.740	82.840	80.870	80.970	72.430	5,990,800
2020-11-06	78.150	79.220	77.700	78.930	70.605	3,141,100
2020-11-05	77.100	78.400	76.060	77.760	69.558	4,611,000
2020-11-04	78.160	78.820	75.520	75.670	67.689	6,719,400
2020-11-03	78.800	80.210	77.220	77.260	69.111	3,807,700
2020-11-02	78.150	79.760	77.870	78.670	70.372	2,228,800
2020-10-30	77.260	78.120	76.030	77.570	69.388	2,644,200

← NewerPage 25 of 79 · 4,731 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.