Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	60.410	60.760	60.270	60.540	52.337	2,428,600
2017-06-29	60.810	60.810	59.730	60.160	52.009	2,062,100
2017-06-28	60.940	61.250	60.770	60.870	52.622	2,152,500
2017-06-27	60.920	61.070	60.590	60.690	52.467	2,546,800
2017-06-26	61.380	61.520	60.960	60.980	52.717	1,911,300
2017-06-23	60.680	61.510	60.450	61.380	53.063	3,900,600
2017-06-22	60.000	60.990	59.910	60.680	52.458	3,070,500
2017-06-21	60.030	60.470	59.930	60.050	51.913	2,411,000
2017-06-20	59.680	60.120	59.680	59.880	51.766	3,074,900
2017-06-19	58.220	59.720	58.220	59.550	51.481	4,703,700
2017-06-16	58.080	58.350	57.740	57.930	50.081	6,522,800
2017-06-15	57.550	58.100	57.320	57.930	50.081	3,264,900
2017-06-14	58.110	58.790	57.680	57.980	50.124	2,427,700
2017-06-13	57.380	58.150	57.240	57.880	50.037	3,731,600
2017-06-12	58.690	58.780	57.140	57.150	49.406	5,790,900
2017-06-09	59.870	60.060	58.570	58.910	50.928	3,069,900
2017-06-08	59.630	59.960	59.460	59.760	51.663	4,531,100
2017-06-07	59.540	59.700	59.290	59.600	51.524	2,088,000
2017-06-06	59.520	59.820	59.280	59.390	51.343	3,043,900
2017-06-05	60.380	60.450	59.540	59.590	51.516	2,714,500
2017-06-02	60.030	60.160	59.620	59.720	51.628	3,219,800
2017-06-01	59.510	60.330	59.190	60.000	51.870	2,820,200
2017-05-31	59.440	59.780	59.160	59.310	51.274	4,111,600
2017-05-30	58.700	59.490	58.530	59.350	51.170	2,559,900
2017-05-26	59.070	59.110	58.450	58.640	50.558	2,014,100
2017-05-25	58.450	59.410	58.320	59.140	50.989	3,216,100
2017-05-24	58.020	58.460	57.850	58.340	50.299	2,402,200
2017-05-23	57.640	57.960	57.580	57.920	49.937	1,646,300
2017-05-22	57.380	57.840	57.170	57.650	49.704	1,440,100
2017-05-19	57.200	57.330	56.990	57.210	49.325	2,054,700
2017-05-18	56.830	57.140	56.540	57.070	49.204	3,274,300
2017-05-17	57.580	57.580	56.850	56.860	49.023	3,144,900
2017-05-16	57.000	57.790	56.810	57.580	49.644	4,913,600
2017-05-15	56.050	56.770	55.940	56.700	48.885	1,396,500
2017-05-12	56.350	56.500	55.980	56.190	48.446	1,508,200
2017-05-11	56.110	56.370	55.900	56.350	48.583	2,130,700
2017-05-10	56.100	56.270	55.730	56.190	48.446	1,889,800
2017-05-09	55.790	56.250	55.560	56.140	48.402	5,019,600
2017-05-08	55.910	55.970	55.620	55.700	48.023	2,219,400
2017-05-05	56.000	56.160	55.700	55.950	48.239	1,760,800
2017-05-04	55.930	56.050	55.590	55.960	48.247	1,776,200
2017-05-03	55.730	56.010	55.350	55.910	48.204	2,838,700
2017-05-02	55.810	55.910	55.540	55.680	48.006	2,408,900
2017-05-01	55.730	55.950	55.340	55.590	47.928	2,548,900
2017-04-28	55.550	55.880	55.310	55.680	48.006	3,456,600
2017-04-27	55.650	56.500	55.280	55.420	47.782	6,411,300
2017-04-26	54.000	55.610	53.750	55.590	47.928	7,921,700
2017-04-25	53.290	53.620	53.040	53.210	45.876	4,410,500
2017-04-24	53.430	53.710	53.320	53.450	46.083	2,664,000
2017-04-21	52.850	52.980	52.590	52.880	45.592	3,217,500
2017-04-20	52.650	52.940	52.380	52.890	45.600	2,998,300
2017-04-19	52.890	53.170	52.690	52.710	45.445	4,243,000
2017-04-18	52.710	53.230	52.600	52.730	45.462	2,933,700
2017-04-17	52.710	53.200	52.270	52.820	45.540	3,764,600
2017-04-13	53.360	53.490	53.080	53.250	45.911	3,923,800
2017-04-12	52.900	53.540	52.860	53.530	46.152	3,741,300
2017-04-11	52.940	53.030	52.650	52.970	45.669	2,774,500
2017-04-10	52.800	52.970	52.670	52.840	45.557	4,972,000
2017-04-07	52.460	52.890	52.370	52.790	45.514	3,417,500
2017-04-06	52.420	52.530	52.100	52.530	45.290	2,552,900

← NewerPage 40 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.