Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	91.360	92.890	90.990	92.570	82.139	2,146,100
2020-02-12	91.860	92.190	91.110	91.430	81.128	1,590,900
2020-02-11	91.830	92.300	91.420	91.850	81.500	1,706,500
2020-02-10	90.700	91.390	90.250	91.280	80.994	2,597,700
2020-02-07	92.710	92.960	91.180	91.250	80.968	2,306,000
2020-02-06	93.900	95.000	92.750	93.300	82.787	3,888,400
2020-02-05	91.330	91.650	90.450	91.310	81.021	3,185,000
2020-02-04	90.660	91.620	90.070	90.870	80.631	2,213,300
2020-02-03	89.980	90.640	89.650	89.690	79.584	1,498,500
2020-01-31	90.280	90.320	89.050	89.220	79.167	1,796,500
2020-01-30	89.850	90.700	89.270	90.640	80.427	1,608,500
2020-01-29	90.710	91.170	90.480	90.500	80.302	1,548,200
2020-01-28	90.700	90.940	90.260	90.550	80.347	1,952,200
2020-01-27	89.680	90.960	89.120	90.530	80.329	2,222,400
2020-01-24	91.240	91.470	90.510	90.780	80.551	1,610,800
2020-01-23	91.030	91.430	90.530	91.100	80.835	2,129,400
2020-01-22	91.610	91.860	90.580	91.160	80.888	2,815,400
2020-01-21	89.520	91.870	89.310	91.070	80.808	4,284,900
2020-01-17	89.840	89.930	89.210	89.730	79.619	4,474,900
2020-01-16	90.000	90.000	89.320	89.990	79.850	2,243,900
2020-01-15	89.200	89.950	88.690	89.560	79.468	2,561,000
2020-01-14	88.760	89.270	87.890	89.210	79.158	3,836,300
2020-01-13	87.470	90.300	87.100	89.370	79.300	5,007,700
2020-01-10	86.970	87.050	85.650	85.900	76.221	3,118,900
2020-01-09	86.610	87.080	85.860	86.540	76.789	2,098,900
2020-01-08	85.610	86.990	85.540	86.730	76.957	3,576,600
2020-01-07	84.710	85.930	84.700	85.490	75.857	4,803,200
2020-01-06	85.300	85.590	84.150	85.290	75.679	3,500,000
2020-01-03	84.480	85.760	84.390	85.500	75.866	1,871,700
2020-01-02	85.000	85.870	84.180	85.870	76.194	2,957,800
2019-12-31	83.380	83.660	83.150	83.620	74.198	1,292,700
2019-12-30	84.100	84.220	83.070	83.430	74.029	866,300
2019-12-27	84.570	84.570	83.930	84.050	74.579	798,100
2019-12-26	84.850	84.910	83.860	84.330	74.828	838,600
2019-12-24	84.520	84.780	84.150	84.690	75.147	628,600
2019-12-23	82.790	84.660	82.500	84.520	74.996	2,201,600
2019-12-20	82.500	82.970	82.250	82.490	73.195	3,904,900
2019-12-19	83.610	83.680	82.100	82.220	72.955	2,814,900
2019-12-18	83.330	83.760	82.990	83.660	74.233	3,911,300
2019-12-17	82.680	83.270	81.280	83.250	73.869	3,486,000
2019-12-16	84.520	84.690	83.680	83.860	74.411	2,870,200
2019-12-13	83.640	84.040	83.180	83.960	74.499	1,836,600
2019-12-12	83.150	83.810	82.740	83.510	74.100	2,319,600
2019-12-11	82.450	83.130	82.060	83.010	73.656	2,939,200
2019-12-10	80.820	82.510	80.630	82.290	73.017	3,200,500
2019-12-09	83.130	83.130	81.400	81.550	72.361	2,988,400
2019-12-06	82.810	83.530	82.770	83.170	73.798	2,005,500
2019-12-05	82.240	82.670	81.640	82.480	73.186	1,454,700
2019-12-04	81.180	82.610	81.180	82.430	72.946	1,928,100
2019-12-03	81.300	81.610	80.520	81.010	71.690	1,657,600
2019-12-02	82.100	82.420	81.150	81.860	72.442	1,929,500
2019-11-29	82.210	82.870	81.900	81.970	72.539	854,300
2019-11-27	81.910	82.620	81.750	82.460	72.973	1,374,800
2019-11-26	82.150	82.830	81.830	82.010	72.575	3,778,900
2019-11-25	82.540	82.740	81.870	82.040	72.601	2,271,100
2019-11-22	82.030	82.250	81.640	82.020	72.584	3,072,500
2019-11-21	81.850	82.430	81.330	82.250	72.787	2,243,900
2019-11-20	81.460	82.240	81.350	82.000	72.566	3,250,900
2019-11-19	81.210	81.930	80.740	81.670	72.274	2,310,700
2019-11-18	81.240	81.880	80.850	81.120	71.787	2,556,100

← NewerPage 29 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.