Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	62.860	62.880	62.430	62.520	54.190	1,301,600
2017-09-25	63.510	63.550	62.570	62.760	54.398	1,679,000
2017-09-22	63.480	63.750	63.340	63.510	55.048	2,352,300
2017-09-21	64.210	64.320	63.350	63.380	54.935	1,595,000
2017-09-20	64.150	64.510	64.060	64.280	55.715	1,680,100
2017-09-19	64.280	64.350	63.920	64.020	55.490	1,825,500
2017-09-18	64.070	64.310	63.930	64.310	55.741	1,547,200
2017-09-15	64.110	64.330	63.880	63.960	55.438	4,525,600
2017-09-14	64.360	64.740	64.180	64.320	55.750	1,864,500
2017-09-13	64.150	64.750	64.040	64.610	56.001	2,482,500
2017-09-12	64.400	64.560	63.830	64.150	55.603	1,840,400
2017-09-11	63.630	64.320	63.570	64.280	55.715	2,711,600
2017-09-08	62.930	64.400	62.730	63.280	54.849	2,583,000
2017-09-07	62.640	63.000	62.350	62.840	54.467	1,724,600
2017-09-06	62.300	62.680	62.180	62.530	54.199	1,498,200
2017-09-05	61.990	62.440	61.830	62.180	53.895	1,772,600
2017-09-01	62.110	62.500	61.930	62.230	53.939	2,214,900
2017-08-31	61.780	62.130	61.610	62.040	53.774	3,532,700
2017-08-30	61.300	61.710	61.290	61.480	53.289	1,918,700
2017-08-29	61.420	61.620	61.200	61.410	53.089	1,562,200
2017-08-28	61.640	61.810	61.540	61.640	53.288	2,386,400
2017-08-25	61.790	61.790	61.450	61.510	53.176	2,389,300
2017-08-24	61.690	61.830	61.460	61.510	53.176	2,286,100
2017-08-23	62.000	62.070	61.320	61.450	53.124	2,734,200
2017-08-22	61.020	62.210	61.020	62.150	53.729	1,789,700
2017-08-21	60.790	61.150	60.530	61.110	52.830	1,677,800
2017-08-18	60.720	61.270	60.620	60.870	52.622	2,308,200
2017-08-17	61.030	61.480	60.770	60.820	52.579	2,608,700
2017-08-16	61.000	61.530	60.810	61.360	53.046	2,965,500
2017-08-15	60.190	60.950	60.130	60.800	52.562	2,161,200
2017-08-14	60.070	60.580	60.060	60.230	52.069	1,976,400
2017-08-11	59.620	60.370	59.620	59.840	51.732	2,213,800
2017-08-10	59.660	59.980	59.430	59.710	51.620	2,939,200
2017-08-09	59.720	60.100	59.500	60.020	51.888	2,196,800
2017-08-08	59.660	60.000	59.360	59.720	51.628	1,969,600
2017-08-07	59.840	59.910	59.490	59.730	51.637	1,858,600
2017-08-04	59.760	60.140	59.450	59.880	51.766	1,594,200
2017-08-03	59.100	59.790	58.810	59.590	51.516	2,017,900
2017-08-02	60.690	60.690	59.270	59.500	51.438	3,536,800
2017-08-01	60.880	61.180	60.560	60.710	52.484	2,650,200
2017-07-31	60.780	61.040	60.360	60.480	52.285	2,042,600
2017-07-28	60.400	60.840	60.150	60.730	52.501	2,054,400
2017-07-27	61.640	61.640	59.880	60.380	52.199	3,414,600
2017-07-26	61.050	61.720	60.130	61.220	52.925	4,118,900
2017-07-25	62.980	63.010	61.680	62.090	53.677	3,074,400
2017-07-24	62.820	62.880	62.470	62.730	54.230	1,669,200
2017-07-21	62.890	63.140	62.600	62.670	54.178	2,798,800
2017-07-20	62.510	63.080	62.260	63.040	54.498	2,394,400
2017-07-19	62.340	62.510	62.110	62.450	53.988	3,049,300
2017-07-18	62.380	62.490	61.960	62.140	53.720	2,239,100
2017-07-17	62.100	62.380	61.910	62.200	53.772	2,730,000
2017-07-14	61.280	62.250	61.210	62.110	53.694	1,951,300
2017-07-13	61.360	61.420	60.790	61.300	52.994	1,736,200
2017-07-12	60.790	61.440	60.730	61.280	52.977	1,505,500
2017-07-11	61.340	61.390	60.350	60.630	52.415	2,592,400
2017-07-10	60.620	60.720	60.260	60.550	52.346	1,542,600
2017-07-07	60.380	60.830	60.230	60.720	52.493	2,561,800
2017-07-06	60.440	60.670	60.010	60.160	52.009	3,123,100
2017-07-05	60.410	60.860	60.220	60.710	52.484	1,782,900
2017-07-03	60.780	60.880	60.160	60.240	52.078	1,354,600

← NewerPage 39 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.