Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	65.910	66.000	65.250	65.290	56.730	1,665,700
2017-12-19	65.600	65.990	65.450	65.780	57.156	2,642,900
2017-12-18	65.490	65.630	65.110	65.450	56.869	3,157,200
2017-12-15	65.070	65.540	64.740	65.330	56.765	4,988,900
2017-12-14	64.910	65.610	64.740	64.780	56.287	3,405,300
2017-12-13	64.370	64.960	64.100	64.720	56.235	3,067,400
2017-12-12	64.290	64.580	64.050	64.310	55.879	2,577,000
2017-12-11	63.900	64.350	63.720	64.140	55.731	1,805,400
2017-12-08	63.720	64.080	63.650	64.050	55.653	1,723,900
2017-12-07	63.570	63.720	63.210	63.520	55.192	2,794,400
2017-12-06	64.000	64.000	63.390	63.720	55.366	2,387,100
2017-12-05	64.140	64.800	63.900	64.020	55.627	2,562,400
2017-12-04	65.600	65.720	64.240	64.250	55.826	2,945,900
2017-12-01	65.440	65.920	64.520	65.490	56.904	2,598,400
2017-11-30	65.190	65.850	64.630	65.530	56.939	4,236,400
2017-11-29	66.000	66.000	64.660	65.180	56.496	4,770,100
2017-11-28	64.860	66.180	64.300	66.050	57.250	5,399,700
2017-11-27	64.240	64.780	64.010	64.740	56.114	2,563,100
2017-11-24	64.080	64.320	63.860	64.120	55.577	692,500
2017-11-22	64.310	64.610	63.820	64.040	55.507	1,553,400
2017-11-21	64.210	64.570	64.000	64.250	55.689	2,952,900
2017-11-20	64.010	64.210	63.760	63.880	55.369	2,582,400
2017-11-17	64.660	64.870	63.020	63.880	55.369	4,883,400
2017-11-16	64.570	65.290	64.330	64.990	56.331	2,557,500
2017-11-15	64.410	64.810	64.140	64.420	55.837	2,508,100
2017-11-14	64.060	64.580	63.610	64.460	55.871	2,304,500
2017-11-13	63.690	64.610	63.340	64.410	55.828	1,657,600
2017-11-10	65.060	65.130	62.920	64.040	55.507	4,103,000
2017-11-09	64.940	65.410	64.700	65.390	56.678	1,626,600
2017-11-08	64.250	65.150	64.090	65.010	56.348	1,887,300
2017-11-07	64.440	64.960	64.200	64.320	55.750	2,233,800
2017-11-06	65.100	65.170	64.320	64.360	55.785	2,178,900
2017-11-03	63.880	65.100	63.780	64.900	56.253	1,629,300
2017-11-02	64.040	64.410	63.760	64.070	55.533	1,775,000
2017-11-01	64.600	64.860	64.190	64.200	55.646	1,848,700
2017-10-31	64.820	64.950	64.200	64.470	55.880	2,679,300
2017-10-30	65.370	65.420	64.240	64.570	55.967	2,891,500
2017-10-27	64.940	65.700	64.750	65.680	56.929	2,460,400
2017-10-26	64.530	65.430	64.210	64.930	56.279	2,264,900
2017-10-25	63.240	65.000	62.520	64.380	55.802	3,117,200
2017-10-24	64.140	64.390	63.500	64.350	55.776	4,001,500
2017-10-23	63.750	64.670	63.710	64.120	55.577	1,798,900
2017-10-20	63.710	63.910	63.400	63.590	55.117	2,738,600
2017-10-19	63.940	64.060	62.810	63.470	55.013	3,306,700
2017-10-18	63.900	64.110	63.540	63.840	55.334	1,340,100
2017-10-17	63.590	64.180	63.330	63.920	55.403	2,484,400
2017-10-16	62.900	63.710	62.900	63.650	55.169	2,715,100
2017-10-13	62.590	62.870	62.290	62.820	54.450	2,837,100
2017-10-12	62.010	62.580	61.870	62.530	54.199	1,460,000
2017-10-11	61.730	62.160	61.620	62.010	53.748	2,280,900
2017-10-10	61.370	61.760	60.780	61.710	53.488	2,264,700
2017-10-09	63.050	63.050	61.110	61.450	53.263	2,610,200
2017-10-06	62.620	63.090	62.420	62.910	54.528	2,513,100
2017-10-05	62.740	62.890	62.550	62.710	54.355	1,792,300
2017-10-04	62.740	63.010	62.610	62.900	54.519	1,902,800
2017-10-03	62.970	63.120	62.450	62.620	54.277	1,648,800
2017-10-02	62.920	63.400	62.900	63.160	54.745	1,811,600
2017-09-29	62.290	62.770	62.150	62.750	54.389	1,579,100
2017-09-28	62.280	62.530	61.860	62.340	54.034	1,529,100
2017-09-27	62.620	62.860	61.940	62.460	54.138	2,310,900

← NewerPage 38 of 79 · 4,732 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.