Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.140	18.670	18.140	18.490	18.473	7,138,200
2026-04-24	18.330	18.480	17.900	18.160	18.144	5,051,600
2026-04-23	18.310	18.490	18.080	18.410	18.393	4,793,700
2026-04-22	18.810	19.110	18.250	18.310	18.293	4,560,700
2026-04-21	18.860	19.190	18.480	18.490	18.473	7,348,700
2026-04-20	18.470	18.970	18.420	18.840	18.823	6,730,300
2026-04-17	18.260	19.190	18.250	18.710	18.693	8,972,800
2026-04-16	17.570	18.180	17.450	18.140	18.124	6,056,900
2026-04-15	17.610	17.760	17.530	17.600	17.584	4,005,400
2026-04-14	17.740	18.050	17.570	17.590	17.574	5,761,000
2026-04-13	16.960	17.680	16.810	17.630	17.614	12,110,000
2026-04-10	17.420	17.550	17.120	17.150	17.135	3,536,400
2026-04-09	17.180	17.500	16.980	17.300	17.284	5,439,800
2026-04-08	17.400	17.780	17.040	17.240	17.224	6,358,400
2026-04-07	16.710	16.800	16.380	16.620	16.605	4,742,300
2026-04-06	16.660	16.850	16.510	16.650	16.635	6,418,900
2026-04-02	16.490	17.040	16.310	16.680	16.665	6,513,600
2026-04-01	17.000	17.200	16.760	16.780	16.765	8,409,400
2026-03-31	16.080	16.950	15.900	16.800	16.785	9,817,300
2026-03-30	16.000	16.140	15.730	15.800	15.786	7,451,500
2026-03-27	16.590	16.660	15.870	15.970	15.956	6,517,600
2026-03-26	17.000	17.500	16.560	16.670	16.655	9,618,200
2026-03-25	16.980	17.230	16.450	17.120	17.105	6,423,200
2026-03-24	16.360	16.840	16.230	16.720	16.705	9,013,900
2026-03-23	16.620	16.910	16.330	16.610	16.595	11,077,900
2026-03-20	16.530	16.800	16.080	16.150	16.135	19,145,500
2026-03-19	16.900	17.050	16.360	16.660	16.645	9,493,600
2026-03-18	17.500	17.500	17.090	17.090	17.075	6,157,900
2026-03-17	17.340	17.840	17.320	17.620	17.604	7,339,000
2026-03-16	17.150	17.710	16.840	17.080	17.065	13,190,600
2026-03-13	18.400	18.560	17.220	17.400	17.384	8,897,400
2026-03-12	17.750	18.280	17.340	18.010	17.994	12,051,700
2026-03-11	17.510	18.260	17.290	18.050	18.034	12,638,900
2026-03-10	17.920	17.990	17.400	17.460	17.444	9,355,900
2026-03-09	17.260	17.970	17.000	17.910	17.894	10,923,600
2026-03-06	18.330	18.410	17.540	17.690	17.674	10,709,800
2026-03-05	18.710	18.960	18.410	18.600	18.583	10,856,300
2026-03-04	19.110	19.230	18.660	19.030	19.013	8,653,000
2026-03-03	19.060	19.320	18.470	19.030	19.013	9,039,500
2026-03-02	19.880	19.970	19.290	19.690	19.672	7,287,600
2026-02-27	20.190	20.490	19.910	20.370	20.352	36,636,900
2026-02-26	20.830	21.160	20.280	20.360	20.332	7,145,600
2026-02-25	20.440	20.930	20.200	20.730	20.701	6,490,000
2026-02-24	21.200	21.410	20.580	20.630	20.601	7,121,100
2026-02-23	21.250	21.480	21.070	21.260	21.230	6,047,600
2026-02-20	21.500	21.840	20.930	21.580	21.550	7,378,800
2026-02-19	21.890	21.930	21.210	21.340	21.310	6,569,000
2026-02-18	20.580	22.080	20.530	21.870	21.840	14,098,100
2026-02-17	20.090	20.920	19.970	20.740	20.711	11,817,300
2026-02-13	18.670	20.130	18.610	19.790	19.762	15,813,300
2026-02-12	19.520	20.110	18.580	18.710	18.684	28,020,700
2026-02-11	21.740	22.410	21.620	22.270	22.239	10,787,000
2026-02-10	21.690	22.340	21.670	21.940	21.909	8,142,700
2026-02-09	21.490	21.750	21.100	21.730	21.700	8,335,800
2026-02-06	21.740	21.870	21.310	21.730	21.700	13,553,700
2026-02-05	21.040	21.930	21.040	21.770	21.740	13,910,200
2026-02-04	19.900	21.130	19.900	21.030	21.001	10,132,700
2026-02-03	19.550	20.270	19.550	19.910	19.882	7,999,900
2026-02-02	19.890	20.110	19.740	19.870	19.842	7,084,400
2026-01-30	19.800	20.190	19.610	20.070	20.042	7,301,500

← NewerPage 3 of 79 · 4,728 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.