Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	75.420	75.600	74.460	74.580	65.128	2,770,000
2018-06-12	75.030	75.620	74.770	75.350	65.800	3,591,500
2018-06-11	74.860	75.370	74.500	75.190	65.660	2,987,200
2018-06-08	74.330	74.840	74.120	74.780	65.302	3,039,600
2018-06-07	75.280	75.460	73.930	74.350	64.927	2,965,500
2018-06-06	74.300	75.360	74.140	75.280	65.739	3,993,000
2018-06-05	74.140	74.340	73.490	74.260	64.848	4,334,700
2018-06-04	72.780	74.480	72.660	74.200	64.796	5,339,100
2018-06-01	71.410	72.750	71.270	72.700	63.486	3,546,500
2018-05-31	71.670	72.240	70.780	70.840	61.862	4,969,800
2018-05-30	72.080	72.370	71.330	71.870	62.595	3,023,600
2018-05-29	71.930	72.190	71.030	71.730	62.473	2,074,100
2018-05-25	72.430	73.040	72.210	72.530	63.170	2,537,100
2018-05-24	72.350	72.860	71.820	72.410	63.066	5,207,400
2018-05-23	71.520	72.380	71.460	72.350	63.013	2,816,700
2018-05-22	72.150	72.390	71.560	71.720	62.465	2,515,600
2018-05-21	71.170	72.300	71.170	72.100	62.796	3,227,700
2018-05-18	70.740	70.940	70.370	70.600	61.489	3,478,400
2018-05-17	70.870	71.050	70.220	70.650	61.533	2,709,500
2018-05-16	70.430	71.380	70.180	70.740	61.611	2,206,300
2018-05-15	70.640	71.050	70.020	70.450	61.358	2,304,300
2018-05-14	70.390	71.700	70.220	71.200	62.012	2,981,900
2018-05-11	70.450	70.810	70.200	70.520	61.419	2,215,000
2018-05-10	69.970	70.640	69.760	70.600	61.489	2,291,600
2018-05-09	69.560	69.730	68.560	69.320	60.374	2,286,700
2018-05-08	70.150	70.250	69.020	69.450	60.488	3,476,600
2018-05-07	70.520	70.930	70.190	70.330	61.254	1,580,200
2018-05-04	69.380	70.680	69.170	70.380	61.297	1,656,300
2018-05-03	69.890	70.060	68.970	69.760	60.758	2,710,400
2018-05-02	69.900	70.880	69.620	70.430	61.341	3,371,000
2018-05-01	69.480	70.430	69.270	70.150	61.097	3,192,900
2018-04-30	70.180	70.800	69.490	69.500	60.531	4,030,500
2018-04-27	70.040	70.580	69.370	70.210	61.149	3,351,300
2018-04-26	68.420	70.150	68.420	69.990	60.958	5,460,100
2018-04-25	65.900	66.580	65.200	66.520	57.936	2,914,900
2018-04-24	67.250	67.860	65.810	66.150	57.613	3,787,500
2018-04-23	67.310	67.500	66.810	67.180	58.510	2,824,300
2018-04-20	67.060	67.400	66.760	67.050	58.397	2,890,700
2018-04-19	67.100	67.480	66.710	66.980	58.336	2,430,000
2018-04-18	66.850	67.680	65.410	67.220	58.545	3,947,400
2018-04-17	66.680	66.940	66.010	66.860	58.232	2,944,100
2018-04-16	66.360	66.810	66.100	66.290	57.735	1,894,900
2018-04-13	66.090	66.210	65.360	65.720	57.239	2,280,600
2018-04-12	65.340	66.030	65.260	65.770	57.282	2,229,800
2018-04-11	65.500	65.730	64.770	64.940	56.560	3,989,500
2018-04-10	65.310	66.750	65.310	66.200	57.657	3,359,600
2018-04-09	64.490	65.650	64.170	64.790	56.429	2,733,400
2018-04-06	64.980	65.260	63.160	63.890	55.645	3,003,800
2018-04-05	64.820	65.810	64.680	65.520	57.065	3,909,400
2018-04-04	63.260	64.590	62.670	64.410	56.098	2,759,600
2018-04-03	63.700	64.200	63.130	64.020	55.758	2,461,000
2018-04-02	64.920	65.380	62.750	63.430	55.244	2,859,200
2018-03-29	64.200	65.890	63.940	65.040	56.647	3,967,900
2018-03-28	65.020	65.250	63.840	63.850	55.610	3,629,200
2018-03-27	65.750	66.140	64.530	64.870	56.499	3,761,000
2018-03-26	65.010	65.600	64.270	65.490	57.039	2,790,700
2018-03-23	65.550	65.710	64.180	64.290	55.993	2,419,900
2018-03-22	65.920	66.810	65.510	65.550	57.091	3,790,200
2018-03-21	66.930	67.100	66.200	66.460	57.883	4,014,200
2018-03-20	66.910	67.320	66.630	66.910	58.275	1,837,400

← NewerPage 36 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.