Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	74.000	74.200	73.380	73.840	64.993	1,437,200
2019-05-28	75.180	75.850	74.000	74.180	65.292	2,609,400
2019-05-24	75.210	75.540	74.890	75.100	66.102	1,641,900
2019-05-23	75.350	75.520	74.500	75.030	66.041	1,480,800
2019-05-22	75.150	75.790	74.970	75.570	66.516	2,429,100
2019-05-21	75.780	76.170	75.190	75.300	66.278	2,649,300
2019-05-20	75.720	75.970	74.920	75.320	66.296	2,281,400
2019-05-17	76.180	77.150	75.820	75.980	66.877	2,349,100
2019-05-16	76.030	77.210	75.900	76.900	67.686	2,544,600
2019-05-15	75.510	76.110	75.060	75.940	66.842	2,511,800
2019-05-14	75.680	76.470	75.500	75.880	66.789	2,315,100
2019-05-13	75.220	75.900	74.950	75.440	66.401	1,930,900
2019-05-10	75.660	76.310	74.040	75.940	66.842	3,406,700
2019-05-09	75.870	76.240	75.010	76.000	66.894	2,376,400
2019-05-08	76.720	77.080	76.240	76.690	67.502	1,637,900
2019-05-07	76.810	77.290	76.000	76.690	67.502	2,403,500
2019-05-06	76.070	77.530	75.790	77.320	68.056	2,489,500
2019-05-03	76.760	77.580	76.630	77.300	68.039	2,539,200
2019-05-02	75.510	76.770	75.390	76.290	67.150	2,453,300
2019-05-01	76.200	76.290	75.210	75.450	66.410	1,782,800
2019-04-30	75.700	76.450	75.230	76.300	67.158	2,877,900
2019-04-29	76.180	76.180	74.970	75.510	66.463	2,390,300
2019-04-26	76.160	76.450	74.860	76.180	67.053	2,408,000
2019-04-25	74.930	76.420	74.050	76.250	67.114	6,132,900
2019-04-24	76.180	77.010	75.980	76.280	67.141	4,393,700
2019-04-23	75.690	76.870	75.320	76.340	67.194	3,411,800
2019-04-22	74.080	75.540	74.030	75.250	66.234	3,086,400
2019-04-18	74.590	74.860	73.380	74.330	65.424	4,054,400
2019-04-17	77.680	77.690	73.980	74.390	65.477	5,641,700
2019-04-16	80.000	80.260	77.420	77.620	68.320	2,384,400
2019-04-15	79.580	79.950	79.220	79.610	70.072	1,846,300
2019-04-12	80.020	80.120	79.050	79.320	69.817	2,226,200
2019-04-11	80.450	80.450	79.320	79.830	70.265	1,909,600
2019-04-10	80.010	80.560	79.960	80.160	70.556	1,807,300
2019-04-09	79.470	80.520	79.420	80.070	70.477	1,966,600
2019-04-08	79.800	80.220	79.000	79.660	70.116	3,637,800
2019-04-05	80.520	80.950	80.090	80.670	71.005	2,061,900
2019-04-04	80.580	80.830	80.050	80.550	70.899	2,246,700
2019-04-03	81.870	81.950	80.600	80.870	71.181	4,269,700
2019-04-02	81.850	81.850	80.870	81.540	71.771	2,412,200
2019-04-01	81.890	82.250	80.980	81.770	71.973	3,661,300
2019-03-29	80.000	81.420	79.990	81.310	71.568	4,078,700
2019-03-28	79.290	79.850	78.900	79.690	70.142	3,170,100
2019-03-27	78.730	79.350	78.060	79.090	69.614	4,062,700
2019-03-26	78.170	78.950	77.940	78.800	69.359	3,571,500
2019-03-25	77.270	78.050	77.110	77.630	68.329	2,050,900
2019-03-22	78.100	78.520	77.170	77.240	67.986	3,152,200
2019-03-21	76.910	78.460	76.910	78.450	69.051	2,115,000
2019-03-20	77.680	77.740	76.870	77.180	67.933	2,728,800
2019-03-19	77.150	77.740	76.800	77.590	68.294	2,064,000
2019-03-18	77.140	77.140	76.500	76.950	67.730	1,862,200
2019-03-15	76.290	77.130	76.290	76.940	67.722	5,042,400
2019-03-14	76.280	76.590	75.660	76.510	67.343	1,993,200
2019-03-13	75.920	76.660	75.640	76.380	67.229	2,485,500
2019-03-12	75.350	75.710	75.020	75.680	66.613	3,579,400
2019-03-11	74.540	75.140	74.390	75.120	66.120	2,015,800
2019-03-08	74.330	74.580	73.400	74.130	65.248	2,818,400
2019-03-07	74.680	74.960	74.390	74.720	65.768	2,916,900
2019-03-06	75.890	75.980	74.450	74.730	65.776	2,382,200
2019-03-05	75.380	75.870	75.160	75.710	66.639	2,162,600

← NewerPage 32 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.