Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	67.800	67.980	66.250	66.760	58.145	3,247,300
2018-03-16	67.800	68.120	67.670	67.890	59.129	4,669,900
2018-03-15	67.470	67.870	67.290	67.590	58.868	2,120,900
2018-03-14	68.390	68.430	67.090	67.280	58.598	2,484,500
2018-03-13	68.700	68.980	68.000	68.090	59.303	2,441,700
2018-03-12	68.960	69.150	68.440	68.500	59.660	1,976,600
2018-03-09	68.340	68.980	67.820	68.890	60.000	2,438,000
2018-03-08	67.200	68.040	67.100	67.820	59.068	3,553,900
2018-03-07	66.500	67.210	66.250	67.020	58.371	2,840,200
2018-03-06	67.020	67.120	66.490	67.010	58.362	2,046,200
2018-03-05	65.930	67.170	65.780	66.850	58.223	4,767,600
2018-03-02	65.640	66.360	65.550	66.280	57.727	2,824,200
2018-03-01	67.600	67.700	65.730	66.310	57.753	3,217,600
2018-02-28	68.830	69.330	67.730	67.790	58.902	3,590,100
2018-02-27	69.150	69.360	68.690	68.690	59.684	1,767,500
2018-02-26	68.580	69.240	68.180	69.140	60.075	2,493,000
2018-02-23	67.430	68.420	67.210	68.360	59.398	2,079,900
2018-02-22	67.440	68.300	67.110	67.430	58.590	4,542,100
2018-02-21	67.090	68.340	66.900	67.050	58.259	2,517,100
2018-02-20	66.760	67.610	65.930	67.040	58.251	3,784,200
2018-02-16	66.310	67.110	66.270	66.330	57.634	3,732,200
2018-02-15	66.550	66.760	65.780	66.440	57.729	2,064,700
2018-02-14	64.340	66.110	64.200	66.030	57.373	3,556,400
2018-02-13	64.470	64.860	63.840	64.630	56.157	2,871,300
2018-02-12	64.730	65.430	64.350	65.000	56.478	4,232,700
2018-02-09	63.270	64.930	62.840	64.310	55.879	5,678,000
2018-02-08	65.550	65.700	62.520	62.560	54.358	4,900,700
2018-02-07	66.480	66.950	65.480	65.550	56.956	3,943,300
2018-02-06	64.290	67.170	63.860	66.670	57.929	5,225,300
2018-02-05	68.340	68.660	65.460	65.520	56.930	4,634,300
2018-02-02	69.660	69.940	68.480	68.550	59.563	4,100,000
2018-02-01	69.580	70.760	69.160	69.950	60.779	5,971,600
2018-01-31	72.100	72.580	71.550	72.030	62.586	4,320,700
2018-01-30	71.530	72.080	71.000	71.750	62.343	2,710,100
2018-01-29	71.870	72.490	71.870	72.050	62.604	2,581,900
2018-01-26	71.500	72.260	70.730	72.260	62.786	2,885,900
2018-01-25	70.500	71.060	70.340	71.050	61.735	2,357,300
2018-01-24	69.900	70.450	69.700	70.140	60.944	2,491,400
2018-01-23	70.100	70.140	69.400	69.600	60.475	2,344,100
2018-01-22	70.030	70.250	69.790	70.200	60.996	3,381,200
2018-01-19	69.360	70.020	69.360	70.010	60.831	3,530,500
2018-01-18	68.320	69.470	68.320	69.200	60.128	4,383,100
2018-01-17	68.020	68.300	67.810	68.200	59.259	3,151,900
2018-01-16	68.500	68.500	67.540	67.670	58.798	4,247,000
2018-01-12	68.620	68.620	68.260	68.340	59.380	2,372,000
2018-01-11	68.450	68.670	68.000	68.460	59.485	2,104,500
2018-01-10	69.070	69.240	68.250	68.430	59.458	2,074,100
2018-01-09	69.330	69.650	69.090	69.380	60.284	3,141,700
2018-01-08	69.180	69.310	68.700	69.280	60.197	2,634,900
2018-01-05	68.600	69.350	68.300	69.180	60.110	2,190,000
2018-01-04	68.640	68.860	68.010	68.410	59.441	3,698,000
2018-01-03	67.620	68.670	67.240	68.250	59.302	4,259,900
2018-01-02	66.090	68.000	65.820	67.170	58.364	5,571,300
2017-12-29	65.100	65.300	64.640	64.640	56.165	1,539,600
2017-12-28	64.960	65.090	64.660	64.900	56.391	1,626,500
2017-12-27	65.000	65.100	64.510	64.780	56.287	1,853,000
2017-12-26	64.840	65.280	64.840	65.020	56.496	1,563,200
2017-12-22	64.410	64.980	64.410	64.720	56.235	1,293,900
2017-12-21	65.490	65.560	64.420	64.530	56.070	3,603,500
2017-12-20	65.910	66.000	65.250	65.290	56.730	1,665,700

← NewerPage 37 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.