Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	81.450	82.110	80.070	80.460	71.769	5,130,400
2020-08-04	82.770	83.240	80.930	81.080	72.322	5,473,300
2020-08-03	86.960	87.120	83.120	83.160	74.177	4,450,800
2020-07-31	85.680	86.640	84.760	86.380	77.049	4,038,200
2020-07-30	85.000	86.110	82.920	86.010	76.719	8,532,500
2020-07-29	89.420	91.450	89.280	90.730	80.930	2,220,500
2020-07-28	89.370	89.790	88.870	89.260	79.618	1,288,600
2020-07-27	89.330	90.360	89.030	89.290	79.645	1,419,600
2020-07-24	89.320	89.420	88.330	89.260	79.618	2,362,000
2020-07-23	89.090	90.810	89.090	89.490	79.824	2,013,500
2020-07-22	88.670	89.440	88.250	89.200	79.565	1,619,800
2020-07-21	87.930	88.930	87.820	88.670	79.092	1,528,400
2020-07-20	87.510	88.000	86.850	87.820	78.334	1,411,100
2020-07-17	86.300	87.800	86.020	87.560	78.102	1,980,200
2020-07-16	87.110	87.110	85.500	85.810	76.541	1,187,800
2020-07-15	85.910	87.520	85.380	87.090	77.683	2,587,000
2020-07-14	82.970	84.670	82.880	84.650	75.506	4,071,100
2020-07-13	85.510	86.000	83.240	83.460	74.445	3,028,100
2020-07-10	85.540	85.930	84.780	85.230	76.024	2,213,300
2020-07-09	84.200	86.010	84.200	85.690	76.434	2,445,800
2020-07-08	85.800	85.940	83.730	84.180	75.087	3,722,500
2020-07-07	86.730	87.230	84.960	85.500	76.264	4,541,600
2020-07-06	87.770	88.500	87.560	88.110	78.593	2,724,400
2020-07-02	87.640	87.660	86.930	87.210	77.790	2,536,800
2020-07-01	86.470	87.650	86.240	87.310	77.879	2,755,900
2020-06-30	84.160	86.320	84.100	86.100	76.800	3,343,700
2020-06-29	84.850	84.960	83.660	84.230	75.132	3,412,600
2020-06-26	85.190	85.500	83.810	84.310	75.203	3,654,600
2020-06-25	82.600	85.480	82.350	85.330	76.113	3,941,600
2020-06-24	83.130	83.460	81.350	82.470	73.562	3,289,500
2020-06-23	84.340	84.670	83.380	83.490	74.472	2,655,400
2020-06-22	84.420	84.660	83.370	83.960	74.891	1,932,300
2020-06-19	85.000	85.290	84.030	84.490	75.364	4,432,700
2020-06-18	84.510	84.930	83.530	83.850	74.793	1,856,800
2020-06-17	85.330	85.790	84.570	85.100	75.908	1,992,700
2020-06-16	85.360	86.010	83.920	84.990	75.810	3,735,800
2020-06-15	82.950	84.300	82.460	83.780	74.730	4,328,700
2020-06-12	85.320	85.340	82.770	83.970	74.900	4,703,800
2020-06-11	86.000	86.230	83.240	83.570	74.543	4,084,300
2020-06-10	87.420	87.760	86.190	86.840	77.460	3,076,100
2020-06-09	89.070	89.460	87.010	87.010	77.611	2,666,000
2020-06-08	87.590	89.150	86.740	88.780	79.190	4,814,000
2020-06-05	88.910	89.890	88.180	89.190	79.556	2,837,100
2020-06-04	89.230	90.050	88.170	88.630	79.056	1,794,400
2020-06-03	91.000	91.580	90.020	90.480	80.488	1,759,400
2020-06-02	90.300	90.980	89.780	90.980	80.933	2,041,600
2020-06-01	89.610	90.930	89.370	90.390	80.408	1,768,000
2020-05-29	88.600	90.110	87.850	90.010	80.070	5,070,300
2020-05-28	87.750	88.800	86.660	88.200	78.460	4,514,900
2020-05-27	85.140	86.500	83.660	86.440	76.894	4,007,700
2020-05-26	87.910	87.970	85.290	85.510	76.067	3,006,600
2020-05-22	86.880	87.100	86.270	86.930	77.330	1,345,300
2020-05-21	87.190	87.580	85.820	86.560	77.001	1,534,100
2020-05-20	87.430	89.390	87.020	87.420	77.766	3,312,100
2020-05-19	86.630	87.670	86.170	86.520	76.965	2,393,100
2020-05-18	88.420	89.240	86.500	86.820	77.232	4,210,300
2020-05-15	86.820	88.320	85.950	87.160	77.535	3,430,000
2020-05-14	84.490	87.240	84.290	86.920	77.321	4,521,900
2020-05-13	85.890	86.990	84.610	85.550	76.102	3,002,300
2020-05-12	89.410	89.770	85.800	85.890	76.405	2,550,700

← NewerPage 27 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.