Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	68.930	69.370	68.430	69.200	60.755	5,702,100
2018-11-30	67.870	68.640	67.540	68.550	60.184	4,091,000
2018-11-29	67.960	68.510	67.790	68.020	59.552	3,098,700
2018-11-28	66.500	68.340	66.090	68.320	59.815	3,562,300
2018-11-27	65.680	65.970	65.150	65.960	57.749	4,012,400
2018-11-26	65.890	66.100	65.180	65.980	57.766	2,990,200
2018-11-23	64.960	65.540	64.920	65.470	57.320	1,503,900
2018-11-21	64.570	65.580	64.330	65.530	57.372	5,319,500
2018-11-20	64.630	64.920	63.750	64.180	56.190	4,253,700
2018-11-19	66.640	66.720	64.790	65.020	56.926	4,066,300
2018-11-16	65.460	66.910	65.400	66.510	58.230	7,508,000
2018-11-15	63.410	65.840	62.830	65.830	57.635	8,750,000
2018-11-14	63.360	64.200	62.730	63.830	55.884	5,966,300
2018-11-13	62.400	64.190	62.050	63.030	55.183	5,074,500
2018-11-12	63.440	63.440	61.490	61.560	53.896	4,020,300
2018-11-09	63.760	63.760	62.940	63.480	55.577	2,345,500
2018-11-08	63.240	64.100	63.210	63.870	55.919	3,232,300
2018-11-07	63.920	64.110	63.100	63.500	55.595	5,380,300
2018-11-06	62.220	63.470	62.040	63.430	55.533	3,764,600
2018-11-05	62.420	62.850	61.760	62.500	54.719	4,806,900
2018-11-02	63.710	64.400	61.660	62.180	54.439	4,037,000
2018-11-01	62.630	63.560	62.050	63.070	55.218	9,031,800
2018-10-31	62.800	64.090	61.050	62.510	54.728	14,749,300
2018-10-30	67.220	68.890	67.000	68.660	60.112	5,427,700
2018-10-29	68.150	68.430	66.210	67.040	58.694	3,843,500
2018-10-26	67.220	67.670	66.190	67.100	58.747	2,447,300
2018-10-25	67.700	68.390	66.910	67.840	59.394	2,772,800
2018-10-24	68.830	69.280	67.400	67.490	59.088	2,822,800
2018-10-23	67.790	69.040	67.040	68.730	60.174	3,943,000
2018-10-22	69.460	69.730	68.380	69.020	60.428	4,823,500
2018-10-19	70.650	70.910	69.200	69.460	60.813	3,166,500
2018-10-18	72.280	72.280	69.990	70.470	61.697	4,250,000
2018-10-17	71.430	72.540	71.000	72.440	63.422	3,257,200
2018-10-16	70.860	71.840	70.330	71.760	62.826	3,099,000
2018-10-15	71.200	71.520	70.440	70.870	62.047	2,127,200
2018-10-12	71.280	71.940	70.370	71.250	62.380	2,340,500
2018-10-11	70.920	71.690	69.520	70.170	61.434	4,111,500
2018-10-10	72.890	72.890	71.120	71.190	62.327	3,101,600
2018-10-09	73.010	73.530	72.710	72.980	63.895	3,180,100
2018-10-08	73.890	74.150	72.720	73.330	64.201	2,903,800
2018-10-05	74.250	74.700	73.560	74.180	64.945	2,367,800
2018-10-04	75.560	75.560	73.900	74.250	65.006	3,137,200
2018-10-03	77.390	77.500	75.680	75.910	66.460	3,536,800
2018-10-02	77.630	77.780	77.180	77.300	67.677	1,788,900
2018-10-01	77.500	78.230	77.330	77.800	68.115	2,786,400
2018-09-28	76.580	77.540	76.550	77.090	67.493	3,484,800
2018-09-27	77.100	77.130	76.550	76.600	67.064	2,182,000
2018-09-26	77.460	77.690	76.790	76.900	67.327	2,964,000
2018-09-25	77.850	77.960	77.250	77.460	67.817	1,960,400
2018-09-24	77.390	77.840	77.240	77.750	68.071	1,575,300
2018-09-21	77.850	77.920	77.320	77.370	67.738	4,064,300
2018-09-20	77.900	78.380	77.590	77.690	68.018	2,293,500
2018-09-19	77.400	77.810	77.300	77.640	67.974	3,124,800
2018-09-18	77.030	77.500	76.930	77.240	67.624	2,228,000
2018-09-17	77.450	77.520	76.940	77.040	67.449	2,657,200
2018-09-14	77.170	77.850	77.170	77.690	68.018	2,305,000
2018-09-13	76.220	77.220	76.190	77.130	67.528	2,903,500
2018-09-12	75.870	76.220	75.520	76.080	66.609	2,351,900
2018-09-11	74.820	76.130	74.740	75.870	66.425	2,713,000
2018-09-10	74.840	75.140	74.640	74.890	65.567	2,404,000

← NewerPage 34 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.