Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	80.540	81.510	80.540	81.440	72.070	2,030,400
2019-11-14	80.720	81.010	80.430	80.740	71.451	1,995,300
2019-11-13	80.800	81.130	80.130	80.880	71.575	3,788,300
2019-11-12	79.230	80.850	79.000	80.100	70.885	4,688,100
2019-11-11	78.320	79.350	78.200	78.860	69.787	3,040,500
2019-11-08	77.780	78.670	77.680	78.510	69.477	3,037,500
2019-11-07	77.950	78.310	77.500	78.000	69.026	3,535,500
2019-11-06	77.560	78.630	77.320	78.370	69.354	3,214,900
2019-11-05	78.040	78.040	77.110	77.480	68.566	2,638,000
2019-11-04	78.210	78.490	77.130	77.830	68.876	3,026,000
2019-11-01	77.120	78.390	77.040	77.910	68.946	5,046,700
2019-10-31	76.870	77.040	76.420	76.700	67.876	4,535,700
2019-10-30	77.930	77.980	76.230	76.880	68.035	5,089,500
2019-10-29	77.760	78.320	77.060	77.860	68.902	2,965,900
2019-10-28	77.350	78.920	77.010	77.850	68.893	3,658,800
2019-10-25	77.140	77.970	75.670	77.280	68.389	9,896,900
2019-10-24	79.500	82.170	77.030	79.080	69.982	12,806,500
2019-10-23	87.290	88.340	87.290	87.950	77.831	2,784,800
2019-10-22	88.580	88.710	86.990	87.040	77.026	1,475,400
2019-10-21	88.480	89.100	88.360	88.450	78.274	1,694,200
2019-10-18	87.630	88.270	87.500	87.990	77.867	1,769,400
2019-10-17	87.500	88.150	87.170	87.850	77.743	1,529,200
2019-10-16	87.250	88.060	86.370	87.020	77.008	2,301,700
2019-10-15	87.670	87.960	87.020	87.740	77.646	1,350,200
2019-10-14	88.000	88.310	87.130	87.200	77.168	1,632,100
2019-10-11	88.500	89.000	87.880	88.030	77.902	2,283,400
2019-10-10	86.370	87.990	86.370	87.610	77.530	2,691,400
2019-10-09	85.790	87.180	85.790	86.900	76.902	2,214,200
2019-10-08	85.320	86.000	84.680	85.010	75.230	2,497,900
2019-10-07	86.230	86.500	85.760	85.790	75.920	1,205,200
2019-10-04	85.820	86.680	85.490	86.640	76.672	1,319,300
2019-10-03	84.000	85.540	83.480	85.240	75.433	3,113,100
2019-10-02	85.520	85.760	83.760	84.230	74.539	2,129,100
2019-10-01	87.640	87.940	85.820	85.910	76.026	1,991,500
2019-09-30	86.150	87.890	86.090	87.470	77.407	2,801,100
2019-09-27	87.920	87.920	85.710	85.930	76.044	2,169,800
2019-09-26	87.360	87.970	87.110	87.730	77.637	2,657,800
2019-09-25	86.350	86.900	86.250	86.800	76.814	1,883,300
2019-09-24	87.000	87.680	85.960	86.450	76.504	2,675,300
2019-09-23	87.380	87.560	86.600	86.840	76.849	3,625,100
2019-09-20	87.700	88.410	87.100	87.400	77.345	10,427,500
2019-09-19	87.380	88.180	87.140	87.460	77.398	1,683,400
2019-09-18	87.690	88.210	86.790	87.440	77.380	1,807,200
2019-09-17	87.220	88.230	86.510	87.570	77.495	1,960,200
2019-09-16	86.560	87.720	86.550	86.920	76.920	1,765,500
2019-09-13	87.760	88.220	86.760	86.930	76.929	1,869,200
2019-09-12	87.300	88.220	87.100	87.820	77.716	1,948,500
2019-09-11	85.720	87.700	85.720	86.710	76.734	2,585,300
2019-09-10	86.760	87.230	84.460	85.910	76.026	3,847,500
2019-09-09	89.660	89.810	87.040	87.200	77.168	2,838,000
2019-09-06	88.500	89.930	88.230	89.780	79.451	2,994,600
2019-09-05	88.120	88.330	87.420	87.910	77.796	1,930,800
2019-09-04	88.390	88.410	87.000	87.500	77.433	1,653,000
2019-09-03	87.620	88.000	86.970	87.780	77.681	3,392,400
2019-08-30	88.020	88.210	87.330	87.950	77.831	3,789,700
2019-08-29	87.450	87.720	86.460	87.500	77.433	1,163,400
2019-08-28	86.080	87.260	86.020	86.930	76.734	1,285,400
2019-08-27	86.020	87.050	85.760	86.390	76.257	1,891,900
2019-08-26	85.780	86.020	84.990	85.770	75.710	1,918,800
2019-08-23	87.250	87.340	84.620	85.030	75.057	1,809,000

← NewerPage 30 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.