Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	74.370	74.840	74.010	74.590	65.304	2,950,700
2018-09-06	73.950	74.730	73.680	74.520	65.243	2,367,100
2018-09-05	74.590	74.750	73.670	74.070	64.849	4,173,800
2018-09-04	74.800	75.130	74.380	74.790	65.479	5,077,300
2018-08-31	73.680	74.450	73.650	74.370	65.112	2,980,300
2018-08-30	73.760	74.190	73.420	73.900	64.700	2,982,600
2018-08-29	73.300	74.090	73.040	73.960	64.586	2,336,300
2018-08-28	73.150	73.250	72.740	73.060	63.800	2,728,000
2018-08-27	72.600	73.190	72.510	72.980	63.730	2,133,700
2018-08-24	72.230	72.510	71.860	72.350	63.180	2,232,100
2018-08-23	72.200	72.330	71.850	71.980	62.857	2,553,600
2018-08-22	71.450	72.270	71.230	72.140	62.997	1,783,600
2018-08-21	72.470	72.760	71.550	71.640	62.560	5,024,700
2018-08-20	72.090	72.440	71.960	72.200	63.049	1,697,300
2018-08-17	71.350	72.140	71.050	72.040	62.910	1,898,100
2018-08-16	71.770	71.940	71.210	71.580	62.508	2,162,300
2018-08-15	70.440	71.340	70.190	71.250	62.220	2,811,400
2018-08-14	70.680	71.280	70.650	70.710	61.748	2,133,600
2018-08-13	71.400	71.890	70.670	70.710	61.748	1,936,300
2018-08-10	71.950	71.950	71.190	71.500	62.438	2,341,600
2018-08-09	72.920	73.000	71.980	72.070	62.936	3,638,600
2018-08-08	72.430	73.090	72.410	72.670	63.460	3,328,600
2018-08-07	72.560	72.760	72.100	72.540	63.346	2,810,500
2018-08-06	72.250	72.720	72.140	72.520	63.329	1,814,200
2018-08-03	72.270	72.390	71.630	72.350	63.180	1,749,100
2018-08-02	72.440	72.580	71.520	72.240	63.084	2,263,100
2018-08-01	72.460	73.130	72.370	72.750	63.530	4,001,200
2018-07-31	71.780	72.710	71.620	72.450	63.268	4,379,800
2018-07-30	71.640	72.140	70.950	71.360	62.316	4,136,900
2018-07-27	73.280	73.710	71.280	71.710	62.621	6,406,600
2018-07-26	71.010	75.000	71.010	73.710	64.368	6,801,900
2018-07-25	75.350	76.510	75.350	76.510	66.813	2,549,500
2018-07-24	75.110	75.720	75.020	75.540	65.966	3,279,700
2018-07-23	75.000	75.330	74.650	74.940	65.442	2,405,600
2018-07-20	74.720	75.600	74.590	75.000	65.494	4,220,500
2018-07-19	74.600	74.980	74.280	74.740	65.267	1,951,100
2018-07-18	74.800	74.850	74.320	74.700	65.232	1,746,800
2018-07-17	73.820	74.810	73.730	74.750	65.276	2,701,000
2018-07-16	74.250	74.290	73.590	74.010	64.630	2,132,800
2018-07-13	74.800	74.940	74.510	74.780	65.302	2,088,000
2018-07-12	74.760	75.040	74.230	74.780	65.302	1,769,700
2018-07-11	74.320	74.900	74.100	74.320	64.901	1,296,400
2018-07-10	74.960	75.120	74.420	74.630	65.171	2,229,700
2018-07-09	74.600	74.890	74.330	74.670	65.206	1,564,500
2018-07-06	73.880	74.570	73.780	74.370	64.944	1,440,100
2018-07-05	73.590	73.960	73.220	73.800	64.447	1,595,700
2018-07-03	73.700	73.790	72.920	73.070	63.809	1,531,800
2018-07-02	73.390	73.800	72.940	73.750	64.403	1,391,900
2018-06-29	73.820	74.690	73.780	73.840	64.481	2,602,700
2018-06-28	72.540	74.130	72.330	73.800	64.447	2,835,000
2018-06-27	73.450	73.890	72.550	72.550	63.355	2,539,700
2018-06-26	73.610	73.910	73.120	73.140	63.870	2,148,300
2018-06-25	74.060	74.130	73.020	73.590	64.263	3,631,800
2018-06-22	74.010	74.860	73.740	74.320	64.901	3,249,900
2018-06-21	73.560	74.530	73.370	73.740	64.394	2,830,400
2018-06-20	74.120	74.350	73.280	73.330	64.036	2,371,900
2018-06-19	73.670	74.190	73.510	74.170	64.770	2,726,900
2018-06-18	74.580	74.800	73.950	74.300	64.883	2,410,100
2018-06-15	75.320	75.580	74.660	75.220	65.687	3,173,000
2018-06-14	75.020	75.500	74.730	75.410	65.852	2,573,500

← NewerPage 35 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.