Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	87.760	89.450	87.410	88.930	79.109	2,401,800
2020-05-08	89.490	89.660	87.830	88.080	78.353	1,318,200
2020-05-07	88.880	89.030	87.750	88.440	78.673	1,526,400
2020-05-06	89.130	89.570	87.870	87.920	78.211	1,866,300
2020-05-05	88.210	89.680	87.830	88.740	78.940	2,571,900
2020-05-04	88.170	88.350	86.570	87.270	77.633	2,679,800
2020-05-01	88.510	88.510	86.600	87.840	78.140	2,644,900
2020-04-30	92.140	93.260	88.530	88.780	78.976	3,588,900
2020-04-29	91.550	92.410	90.580	91.490	81.386	3,023,000
2020-04-28	92.960	93.010	90.840	91.000	80.951	2,174,300
2020-04-27	94.000	94.010	92.470	92.670	82.436	2,318,400
2020-04-24	92.260	92.980	90.610	92.920	82.659	2,309,300
2020-04-23	90.870	92.390	90.030	91.320	81.235	3,147,400
2020-04-22	91.480	91.480	89.980	90.540	80.541	3,960,900
2020-04-21	92.820	92.840	89.900	90.100	80.150	2,693,100
2020-04-20	92.900	95.190	92.280	94.140	83.744	4,202,900
2020-04-17	91.830	93.000	91.080	92.950	82.685	2,503,900
2020-04-16	87.730	90.860	86.570	90.530	80.533	4,647,200
2020-04-15	87.390	88.330	86.520	86.890	77.294	2,059,200
2020-04-14	87.810	88.580	87.030	88.250	78.504	3,784,200
2020-04-13	85.610	86.600	84.570	86.000	76.503	2,498,200
2020-04-09	84.430	87.800	83.500	86.890	77.294	3,891,200
2020-04-08	83.100	85.180	82.160	84.480	75.151	2,951,500
2020-04-07	86.740	87.000	82.480	82.510	73.398	2,793,000
2020-04-06	84.040	85.430	82.790	84.930	75.551	2,874,100
2020-04-03	81.430	82.690	80.200	81.420	72.429	3,271,000
2020-04-02	78.350	82.360	77.980	82.220	73.140	3,161,100
2020-04-01	78.770	80.850	77.820	78.660	69.973	3,017,800
2020-03-31	81.660	84.360	80.760	81.190	72.224	2,767,600
2020-03-30	80.870	82.990	80.310	82.190	73.114	2,371,200
2020-03-27	78.000	80.670	76.370	79.790	70.979	4,446,300
2020-03-26	74.430	80.740	73.910	80.170	71.317	4,465,700
2020-03-25	72.780	74.860	72.210	73.570	65.445	5,993,700
2020-03-24	73.070	75.730	72.100	73.910	65.748	4,685,100
2020-03-23	74.850	75.090	69.690	71.810	63.880	4,664,000
2020-03-20	76.850	78.740	74.040	75.750	67.385	6,097,400
2020-03-19	85.180	85.200	77.160	78.170	69.537	6,492,100
2020-03-18	76.200	85.220	75.950	84.590	75.248	7,524,300
2020-03-17	73.360	81.280	72.880	80.510	71.619	5,921,700
2020-03-16	72.660	77.140	69.100	71.570	63.666	4,351,900
2020-03-13	78.550	81.320	73.590	80.990	72.046	5,774,200
2020-03-12	73.100	77.260	71.280	75.470	67.136	6,982,400
2020-03-11	80.920	81.900	76.380	77.970	69.360	3,652,900
2020-03-10	80.510	83.310	78.730	82.980	73.816	3,490,500
2020-03-09	80.650	81.730	78.100	78.400	69.742	4,109,100
2020-03-06	85.090	86.190	82.950	85.380	75.951	3,442,800
2020-03-05	89.040	89.940	86.420	87.650	77.971	3,821,800
2020-03-04	87.260	91.140	87.090	91.060	81.004	4,342,500
2020-03-03	86.920	88.980	84.560	85.910	76.423	3,240,700
2020-03-02	83.370	87.230	82.900	87.180	77.552	3,370,100
2020-02-28	81.810	83.590	80.590	83.470	74.252	4,659,600
2020-02-27	85.250	87.020	84.230	84.270	74.964	3,004,200
2020-02-26	87.790	88.700	86.880	87.030	77.223	3,126,900
2020-02-25	89.820	90.230	86.200	86.990	77.188	2,620,400
2020-02-24	90.770	91.330	89.190	89.530	79.442	2,380,600
2020-02-21	92.670	93.160	92.240	92.670	82.228	1,529,500
2020-02-20	93.100	93.500	92.410	93.060	82.574	1,778,200
2020-02-19	92.360	93.570	92.210	93.160	82.663	1,616,300
2020-02-18	92.590	92.650	91.040	92.220	81.828	1,820,600
2020-02-14	92.900	93.430	91.900	93.140	82.645	1,740,200

← NewerPage 28 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.