Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	19.730	19.800	19.230	19.730	19.703	6,487,700
2026-01-28	19.520	19.780	19.490	19.610	19.583	5,981,800
2026-01-27	19.530	19.660	19.270	19.570	19.543	5,869,000
2026-01-26	19.870	19.930	19.600	19.650	19.623	5,744,700
2026-01-23	19.880	20.020	19.430	19.840	19.812	7,414,800
2026-01-22	19.970	20.450	19.800	20.070	20.042	9,629,100
2026-01-21	19.570	20.010	19.520	19.710	19.683	10,132,600
2026-01-20	19.940	19.940	19.360	19.380	19.353	11,486,200
2026-01-16	20.200	20.410	20.060	20.110	20.082	7,638,900
2026-01-15	19.890	20.460	19.770	20.370	20.342	8,914,200
2026-01-14	19.610	20.020	19.360	19.840	19.812	8,110,600
2026-01-13	20.270	20.470	19.400	19.650	19.623	9,384,000
2026-01-12	21.030	21.030	19.800	20.150	20.122	11,066,800
2026-01-09	20.900	21.250	20.610	21.070	21.041	11,530,000
2026-01-08	20.280	20.810	20.080	20.690	20.661	15,301,700
2026-01-07	20.720	20.810	20.230	20.400	20.372	10,850,700
2026-01-06	20.020	20.620	19.990	20.550	20.521	7,682,700
2026-01-05	19.590	20.340	19.540	19.890	19.862	12,216,100
2026-01-02	19.300	19.640	19.170	19.500	19.473	6,113,200
2025-12-31	19.210	19.360	19.040	19.110	19.083	5,064,600
2025-12-30	19.270	19.490	19.240	19.300	19.273	4,435,100
2025-12-29	19.370	19.470	19.100	19.250	19.223	6,447,900
2025-12-26	19.080	19.390	19.030	19.380	19.353	3,814,600
2025-12-24	18.970	19.140	18.920	19.110	19.083	2,312,700
2025-12-23	18.980	18.990	18.650	18.930	18.904	5,030,600
2025-12-22	18.850	19.220	18.840	18.980	18.954	8,131,500
2025-12-19	19.060	19.310	18.940	18.960	18.934	15,927,000
2025-12-18	19.310	19.430	19.030	19.070	19.043	7,948,800
2025-12-17	19.000	19.410	18.970	19.290	19.263	8,587,500
2025-12-16	19.540	19.570	18.820	19.050	19.023	8,966,100
2025-12-15	19.250	19.820	19.120	19.530	19.503	9,150,200
2025-12-12	19.000	19.340	18.920	19.150	19.123	10,800,100
2025-12-11	18.380	18.910	18.250	18.900	18.874	8,940,700
2025-12-10	18.200	18.390	17.920	18.260	18.235	11,642,800
2025-12-09	18.100	18.300	18.010	18.160	18.135	6,331,000
2025-12-08	18.650	18.680	18.110	18.160	18.135	9,194,800
2025-12-05	18.640	18.810	18.460	18.540	18.514	8,572,200
2025-12-04	18.840	18.930	18.330	18.480	18.454	7,934,100
2025-12-03	19.000	19.170	18.860	18.890	18.864	6,094,200
2025-12-02	18.990	18.990	18.600	18.840	18.814	8,457,500
2025-12-01	18.620	19.200	18.540	19.080	19.053	9,634,800
2025-11-28	18.720	18.840	18.610	18.740	18.714	3,766,200
2025-11-26	18.590	18.950	18.530	18.910	18.874	7,170,000
2025-11-25	18.340	18.720	18.200	18.660	18.624	7,339,900
2025-11-24	18.310	18.460	18.110	18.180	18.145	8,506,100
2025-11-21	17.580	18.610	17.560	18.310	18.275	8,278,400
2025-11-20	17.660	17.860	17.400	17.420	17.387	8,313,700
2025-11-19	18.140	18.170	17.540	17.690	17.656	7,690,300
2025-11-18	17.690	18.220	17.400	18.150	18.115	9,780,700
2025-11-17	18.380	18.470	17.750	17.770	17.736	7,790,700
2025-11-14	18.600	18.690	18.310	18.470	18.435	7,472,600
2025-11-13	18.630	18.920	18.520	18.700	18.664	9,828,700
2025-11-12	18.300	18.920	18.270	18.700	18.664	12,362,500
2025-11-11	17.830	18.310	17.700	18.250	18.215	12,070,300
2025-11-10	17.980	18.000	17.570	17.750	17.716	7,892,800
2025-11-07	17.950	18.120	17.780	18.000	17.965	7,414,100
2025-11-06	17.940	18.160	17.510	17.980	17.945	10,346,300
2025-11-05	17.870	18.080	17.470	17.950	17.916	11,329,600
2025-11-04	18.180	18.320	17.740	17.940	17.906	11,712,400
2025-11-03	18.300	18.400	18.050	18.210	18.175	11,396,800

← NewerPage 4 of 5 · 250 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.