Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	87.340	87.790	86.640	87.210	76.981	1,485,400
2019-08-21	87.400	87.810	87.140	87.310	77.069	1,405,200
2019-08-20	88.180	88.480	86.930	86.970	76.769	1,665,600
2019-08-19	87.710	88.230	87.310	87.870	77.564	1,339,200
2019-08-16	86.310	87.410	86.100	86.970	76.769	1,583,100
2019-08-15	86.140	87.070	85.450	85.780	75.719	2,720,400
2019-08-14	87.010	87.350	85.780	85.840	75.772	2,448,700
2019-08-13	86.000	88.280	85.790	88.180	77.837	3,379,000
2019-08-12	85.880	86.810	85.390	85.600	75.560	2,115,400
2019-08-09	85.750	86.680	85.480	85.970	75.887	2,132,800
2019-08-08	83.770	85.800	83.640	85.740	75.684	2,310,800
2019-08-07	82.590	83.940	81.590	83.820	73.989	1,689,100
2019-08-06	82.380	83.430	81.660	83.410	73.627	1,781,700
2019-08-05	83.690	84.000	81.210	81.910	72.303	2,305,000
2019-08-02	84.770	85.440	83.770	84.700	74.766	1,573,800
2019-08-01	84.210	86.150	84.130	85.080	75.101	2,164,600
2019-07-31	85.890	86.100	83.290	83.970	74.121	2,768,800
2019-07-30	85.460	86.280	85.330	86.160	76.054	2,028,600
2019-07-29	85.200	86.020	85.160	85.970	75.887	1,987,900
2019-07-26	85.790	86.650	84.090	85.150	75.163	2,545,100
2019-07-25	85.160	86.120	83.810	85.160	75.172	4,909,900
2019-07-24	83.550	84.080	83.100	83.930	74.086	2,843,600
2019-07-23	82.840	83.560	82.560	83.300	73.530	1,741,400
2019-07-22	83.320	83.390	82.530	82.690	72.991	1,633,600
2019-07-19	83.410	83.790	82.570	83.100	73.353	2,838,700
2019-07-18	82.500	83.930	82.330	83.080	73.336	3,647,900
2019-07-17	82.500	82.730	81.860	82.650	72.956	2,427,700
2019-07-16	82.180	82.760	81.810	82.070	72.444	2,092,600
2019-07-15	81.780	82.180	81.260	82.010	72.391	1,732,800
2019-07-12	82.480	82.630	81.300	81.650	72.073	1,147,500
2019-07-11	82.600	82.850	81.660	82.530	72.850	1,988,300
2019-07-10	81.660	82.710	81.470	82.120	72.488	2,758,600
2019-07-09	81.450	82.500	81.140	81.400	71.853	1,835,200
2019-07-08	81.850	81.990	81.190	81.580	72.012	1,807,000
2019-07-05	81.620	82.140	81.300	82.010	72.391	1,296,800
2019-07-03	82.100	82.490	81.610	82.070	72.444	1,072,900
2019-07-02	81.670	81.740	80.830	81.710	72.126	1,826,700
2019-07-01	82.740	82.770	81.100	81.430	71.879	2,254,100
2019-06-28	81.990	82.030	81.360	81.900	72.294	5,095,100
2019-06-27	81.000	81.860	80.970	81.670	72.091	1,629,300
2019-06-26	81.640	81.940	79.420	80.620	71.164	2,373,100
2019-06-25	82.000	82.660	81.670	81.730	72.144	1,900,800
2019-06-24	82.470	82.640	81.880	82.270	72.621	1,617,800
2019-06-21	82.170	82.720	81.210	82.410	72.744	3,514,300
2019-06-20	81.950	82.800	81.350	82.040	72.418	2,845,500
2019-06-19	80.460	81.410	79.940	81.310	71.773	2,108,100
2019-06-18	79.610	80.630	79.130	80.560	71.111	3,411,800
2019-06-17	77.940	79.040	77.850	78.850	69.602	2,010,900
2019-06-14	78.460	78.920	77.800	77.930	68.790	1,580,700
2019-06-13	78.210	78.280	77.500	78.210	69.037	1,833,000
2019-06-12	77.730	78.250	77.590	77.970	68.825	1,721,900
2019-06-11	78.500	78.780	76.930	77.650	68.542	1,594,200
2019-06-10	78.060	78.440	77.870	78.170	69.001	1,386,000
2019-06-07	77.360	78.130	77.290	77.580	68.481	2,441,500
2019-06-06	76.770	77.370	76.410	76.850	67.836	2,378,900
2019-06-05	76.750	77.600	76.560	76.990	67.766	3,195,700
2019-06-04	74.780	76.460	74.330	76.210	67.079	3,890,500
2019-06-03	73.670	74.720	73.450	73.960	65.099	3,111,900
2019-05-31	73.070	73.810	72.420	73.440	64.641	2,825,500
2019-05-30	74.050	74.670	73.880	74.370	65.460	2,104,100

← NewerPage 31 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.