Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	76.180	76.250	74.710	75.470	66.428	3,723,900
2019-03-01	75.160	76.100	75.110	75.840	66.753	2,420,500
2019-02-28	74.720	75.000	74.000	74.730	65.776	3,375,100
2019-02-27	74.550	75.640	74.550	75.070	65.909	2,997,900
2019-02-26	74.710	75.020	74.440	74.910	65.768	3,350,500
2019-02-25	74.970	75.730	74.770	74.790	65.663	3,457,200
2019-02-22	74.150	74.830	74.150	74.680	65.566	2,136,500
2019-02-21	74.040	74.390	73.810	74.030	64.995	2,388,300
2019-02-20	73.500	74.220	73.250	74.130	65.083	2,816,700
2019-02-19	73.170	73.730	73.170	73.470	64.504	1,999,500
2019-02-15	73.010	73.520	72.910	73.430	64.469	2,372,300
2019-02-14	72.500	72.960	72.380	72.440	63.599	2,200,700
2019-02-13	72.680	72.960	72.310	72.670	63.801	2,421,100
2019-02-12	72.070	72.550	71.930	72.480	63.635	3,458,700
2019-02-11	71.740	72.040	71.600	71.730	62.976	1,760,800
2019-02-08	70.840	71.510	70.570	71.500	62.774	2,571,100
2019-02-07	71.420	71.660	70.670	71.110	62.432	2,204,700
2019-02-06	71.810	72.310	71.700	71.770	63.011	2,052,000
2019-02-05	72.520	72.700	72.000	72.050	63.257	2,676,800
2019-02-04	72.280	72.680	71.800	72.570	63.714	2,601,400
2019-02-01	73.750	73.750	72.050	72.130	63.327	3,831,600
2019-01-31	70.950	73.030	70.000	72.490	63.643	5,555,800
2019-01-30	70.560	71.970	70.310	71.720	62.967	4,267,200
2019-01-29	70.310	70.600	69.920	70.250	61.677	2,427,300
2019-01-28	69.930	70.420	69.860	70.170	61.606	2,213,500
2019-01-25	70.150	70.580	70.140	70.330	61.747	1,962,300
2019-01-24	69.700	70.130	69.380	69.950	61.413	2,613,400
2019-01-23	69.630	69.990	68.690	69.640	61.141	3,209,800
2019-01-22	70.050	70.420	69.230	69.660	61.159	4,291,000
2019-01-18	69.570	70.820	69.120	70.630	62.010	3,396,600
2019-01-17	68.210	69.390	68.150	69.120	60.685	6,282,400
2019-01-16	67.400	68.410	67.400	68.260	59.930	4,253,100
2019-01-15	66.630	67.630	66.180	67.540	59.297	3,893,400
2019-01-14	66.320	66.470	66.040	66.120	58.051	4,054,100
2019-01-11	66.900	67.040	66.450	66.810	58.657	2,490,100
2019-01-10	66.900	67.360	66.540	67.310	59.096	2,668,300
2019-01-09	66.350	67.680	66.250	67.120	58.929	3,848,100
2019-01-08	66.650	67.090	65.270	65.990	57.937	4,764,500
2019-01-07	66.210	67.080	66.100	66.170	58.095	4,908,000
2019-01-04	65.130	66.590	65.110	66.500	58.384	4,759,900
2019-01-03	65.020	65.430	64.130	64.480	56.611	4,642,400
2019-01-02	66.000	66.810	64.910	65.300	57.331	4,816,900
2018-12-31	65.590	66.230	65.220	65.820	57.787	2,230,900
2018-12-28	65.840	66.000	64.970	65.210	57.252	2,881,100
2018-12-27	63.490	65.630	63.330	65.560	57.559	4,110,700
2018-12-26	61.740	64.130	61.740	64.130	56.304	4,321,400
2018-12-24	62.480	62.550	61.400	61.450	53.951	3,202,700
2018-12-21	62.750	64.290	62.220	62.900	55.224	7,910,800
2018-12-20	64.070	64.290	62.250	62.680	55.031	4,756,000
2018-12-19	65.410	65.950	63.660	64.050	56.233	4,905,700
2018-12-18	64.840	65.570	64.270	65.110	57.164	4,907,500
2018-12-17	65.340	65.970	63.940	64.190	56.356	5,682,800
2018-12-14	66.280	66.460	65.310	65.700	57.682	2,731,100
2018-12-13	67.020	67.510	66.540	66.950	58.779	2,796,000
2018-12-12	66.970	67.750	66.940	67.000	58.823	3,159,600
2018-12-11	66.060	66.820	65.580	66.190	58.112	3,499,100
2018-12-10	64.990	65.700	63.970	65.480	57.489	4,465,100
2018-12-07	66.520	66.910	64.760	65.020	57.085	4,614,400
2018-12-06	66.350	66.860	64.960	66.790	58.639	4,274,100
2018-12-04	69.100	69.290	67.200	67.260	59.052	6,602,500

← NewerPage 33 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.