Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	79.070	79.910	77.090	78.080	69.844	3,326,400
2020-10-28	79.440	79.940	78.110	78.150	69.907	3,098,600
2020-10-27	80.590	82.000	80.330	80.620	72.116	3,333,400
2020-10-26	80.260	80.930	79.530	80.010	71.571	2,380,600
2020-10-23	81.730	81.930	80.840	81.090	72.537	1,677,000
2020-10-22	81.870	82.420	81.270	81.450	72.859	1,933,800
2020-10-21	81.320	82.230	80.790	81.740	73.118	2,788,100
2020-10-20	81.510	81.840	80.780	81.140	72.582	3,188,200
2020-10-19	81.870	82.610	80.750	81.190	72.626	2,627,900
2020-10-16	80.630	82.310	80.630	81.820	73.190	1,779,800
2020-10-15	79.240	80.730	79.230	80.560	72.063	2,154,200
2020-10-14	80.320	81.340	80.000	80.040	71.598	1,658,700
2020-10-13	79.480	80.830	79.290	80.100	71.651	1,972,600
2020-10-12	78.830	79.990	78.540	79.630	71.231	2,714,500
2020-10-09	78.850	79.040	77.730	78.500	70.220	4,039,100
2020-10-08	81.000	81.300	78.560	78.850	70.533	4,324,400
2020-10-07	80.910	82.020	80.270	81.650	73.038	1,506,600
2020-10-06	80.480	81.970	80.280	80.460	71.973	2,565,500
2020-10-05	79.170	80.690	79.070	80.570	72.072	2,398,800
2020-10-02	79.340	79.930	78.640	78.830	70.515	1,536,700
2020-10-01	82.020	82.390	79.440	79.720	71.311	2,110,300
2020-09-30	79.490	81.200	79.030	80.420	71.938	3,055,500
2020-09-29	79.390	80.410	79.020	79.090	70.748	3,590,500
2020-09-28	80.560	81.100	79.380	79.540	71.150	1,793,200
2020-09-25	78.470	79.960	78.250	79.640	71.240	2,231,300
2020-09-24	78.400	79.360	77.720	78.700	70.399	3,797,400
2020-09-23	79.400	79.870	78.280	78.330	70.068	2,028,200
2020-09-22	80.100	80.220	78.030	79.050	70.712	3,184,400
2020-09-21	81.810	81.860	79.240	80.250	71.785	2,721,000
2020-09-18	82.160	83.790	82.160	82.970	74.219	5,497,500
2020-09-17	81.060	82.390	80.510	82.320	73.637	2,607,400
2020-09-16	81.090	81.990	80.520	81.680	73.065	3,769,300
2020-09-15	83.650	83.650	80.360	80.510	72.018	3,446,600
2020-09-14	83.590	84.640	83.080	83.190	74.415	1,833,400
2020-09-11	83.360	83.840	82.460	83.100	74.335	2,342,900
2020-09-10	82.750	83.560	82.230	83.130	74.362	2,620,400
2020-09-09	82.010	83.460	81.710	82.860	74.120	2,759,800
2020-09-08	81.810	82.300	80.850	81.290	72.716	2,819,500
2020-09-04	83.120	83.780	81.490	82.300	73.619	3,143,800
2020-09-03	85.770	86.140	82.760	83.470	74.666	3,139,700
2020-09-02	85.740	86.160	85.170	85.910	76.848	5,148,500
2020-09-01	86.900	86.980	84.970	85.550	76.526	3,102,700
2020-08-31	86.250	87.250	86.180	87.070	77.886	2,736,900
2020-08-28	86.390	86.470	84.860	86.030	76.956	2,516,400
2020-08-27	84.600	86.890	84.140	86.270	76.951	3,252,200
2020-08-26	84.110	84.490	83.260	84.350	75.239	2,067,100
2020-08-25	83.980	84.760	83.820	84.600	75.462	2,775,900
2020-08-24	83.520	83.890	82.880	83.850	74.793	2,642,800
2020-08-21	83.000	83.140	82.130	83.090	74.115	2,975,800
2020-08-20	82.550	83.240	82.410	82.890	73.936	2,391,900
2020-08-19	84.330	84.500	82.660	82.890	73.936	3,174,500
2020-08-18	84.000	84.520	83.780	84.270	75.167	2,289,400
2020-08-17	83.370	84.490	83.370	83.700	74.659	2,583,900
2020-08-14	84.490	84.730	83.180	83.500	74.481	2,757,000
2020-08-13	83.180	84.920	83.170	84.640	75.497	3,301,000
2020-08-12	83.170	83.820	82.420	83.480	74.463	3,170,000
2020-08-11	83.500	84.290	82.720	82.940	73.981	3,685,200
2020-08-10	80.840	83.360	80.370	83.100	74.124	5,767,100
2020-08-07	80.490	81.110	79.990	80.730	72.010	3,401,000
2020-08-06	80.210	80.390	78.680	80.370	71.689	5,485,200

← NewerPage 26 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.