Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.810	18.950	18.440	18.470	18.435	11,557,700
2025-10-30	18.940	19.810	18.420	19.160	19.123	24,018,300
2025-10-29	22.740	22.920	22.340	22.420	22.377	7,770,300
2025-10-28	23.040	23.210	22.770	22.860	22.816	5,722,700
2025-10-27	23.260	23.350	23.010	23.170	23.125	6,408,700
2025-10-24	23.240	23.280	22.940	23.020	22.976	3,719,500
2025-10-23	22.970	23.110	22.530	22.990	22.946	5,681,400
2025-10-22	22.890	23.490	22.850	22.930	22.886	4,731,800
2025-10-21	23.030	23.140	22.580	22.750	22.706	6,574,500
2025-10-20	23.240	23.600	23.110	23.130	23.086	4,500,700
2025-10-17	22.930	23.090	22.570	23.090	23.046	3,953,000
2025-10-16	22.590	23.320	22.540	22.970	22.926	5,414,900
2025-10-15	22.770	23.300	22.610	22.750	22.706	4,611,900
2025-10-14	21.990	22.870	21.880	22.820	22.776	6,023,500
2025-10-13	22.040	22.390	21.950	22.110	22.068	4,315,500
2025-10-10	22.650	22.830	21.630	21.950	21.908	5,515,400
2025-10-09	22.940	23.040	22.430	22.510	22.467	5,581,400
2025-10-08	22.710	22.920	22.550	22.750	22.706	4,836,800
2025-10-07	23.270	23.280	22.880	22.900	22.856	4,806,700
2025-10-06	23.900	23.920	23.110	23.150	23.106	6,328,600
2025-10-03	23.370	24.270	23.260	23.860	23.814	6,547,600
2025-10-02	23.190	23.630	23.010	23.230	23.185	4,734,400
2025-10-01	22.950	23.450	22.760	23.360	23.315	6,332,800
2025-09-30	22.350	22.860	22.080	22.770	22.726	6,033,700
2025-09-29	22.000	22.590	21.800	22.380	22.337	6,710,200
2025-09-26	21.750	22.050	21.680	21.980	21.938	10,542,500
2025-09-25	22.340	22.430	21.590	21.710	21.668	7,394,200
2025-09-24	22.730	22.910	22.520	22.560	22.517	5,869,900
2025-09-23	22.810	23.160	22.750	22.860	22.816	4,805,500
2025-09-22	23.000	23.060	22.800	22.810	22.766	4,954,300
2025-09-19	23.710	23.750	23.020	23.020	22.976	13,671,600
2025-09-18	23.470	23.810	23.350	23.690	23.644	3,610,100
2025-09-17	23.930	24.110	23.100	23.200	23.155	5,187,500
2025-09-16	23.850	24.090	23.770	23.870	23.824	5,747,100
2025-09-15	24.010	24.170	23.580	23.800	23.754	7,038,000
2025-09-12	24.320	24.420	23.910	23.990	23.944	5,749,900
2025-09-11	23.940	24.520	23.900	24.490	24.443	4,029,100
2025-09-10	24.420	24.630	23.970	23.980	23.934	4,466,800
2025-09-09	24.090	24.580	24.020	24.450	24.403	4,552,100
2025-09-08	24.250	24.360	23.790	24.090	24.044	5,637,100
2025-09-05	23.780	24.590	23.610	24.420	24.373	7,373,500
2025-09-04	23.540	23.730	23.120	23.580	23.535	5,967,800
2025-09-03	23.990	24.280	23.360	23.540	23.495	7,474,600
2025-09-02	24.410	24.600	23.800	24.170	24.124	14,049,000
2025-08-29	24.250	24.720	24.220	24.690	24.643	4,048,500
2025-08-28	24.540	24.540	24.160	24.400	24.183	4,495,900
2025-08-27	24.460	24.700	24.310	24.530	24.312	5,559,800
2025-08-26	24.510	24.640	24.340	24.500	24.283	5,085,500
2025-08-25	24.510	24.620	24.300	24.560	24.342	9,755,900
2025-08-22	24.100	24.610	23.880	24.540	24.322	6,488,100
2025-08-21	24.120	24.300	23.830	23.850	23.638	6,018,900
2025-08-20	24.390	24.890	24.220	24.270	24.055	5,385,900
2025-08-19	23.720	24.480	23.680	24.330	24.114	5,168,700
2025-08-18	24.200	24.410	23.450	23.610	23.400	8,252,200
2025-08-15	24.670	24.850	24.040	24.180	23.965	7,713,400
2025-08-14	23.980	24.490	23.720	24.450	24.233	4,145,400
2025-08-13	24.080	24.390	23.900	24.110	23.896	8,316,600
2025-08-12	23.670	24.070	23.460	23.980	23.767	5,662,200
2025-08-11	23.560	23.840	23.280	23.460	23.252	7,591,800
2025-08-08	23.530	23.860	23.280	23.690	23.480	10,460,200

← NewerPage 5 of 21 · 1,255 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.