Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	23.530	23.860	23.280	23.690	23.480	10,460,200
2025-08-07	22.900	23.660	22.800	23.540	23.331	12,327,700
2025-08-06	22.930	22.980	22.290	22.500	22.300	10,175,900
2025-08-05	22.600	23.230	22.440	22.840	22.637	14,223,600
2025-08-04	21.830	22.760	21.800	22.440	22.241	11,387,100
2025-08-01	21.510	22.360	21.330	21.960	21.765	22,649,400
2025-07-31	23.760	24.160	21.470	21.760	21.567	47,022,900
2025-07-30	28.830	28.940	27.900	28.050	27.801	7,798,700
2025-07-29	28.370	29.000	28.330	28.840	28.584	6,929,800
2025-07-28	29.040	29.350	28.480	28.520	28.267	6,889,700
2025-07-25	28.760	29.310	28.700	29.220	28.961	4,031,200
2025-07-24	28.310	29.150	28.270	28.770	28.515	5,127,000
2025-07-23	28.090	28.710	27.920	28.560	28.307	6,781,000
2025-07-22	27.530	28.180	27.370	27.510	27.266	6,501,300
2025-07-21	28.000	28.050	27.370	27.370	27.127	4,306,300
2025-07-18	28.050	28.230	27.620	27.770	27.524	3,771,000
2025-07-17	28.350	28.420	27.630	27.890	27.642	5,476,800
2025-07-16	28.410	28.480	28.110	28.370	28.118	4,832,400
2025-07-15	28.710	28.900	28.150	28.250	27.999	3,586,000
2025-07-14	28.500	28.930	28.400	28.530	28.277	6,091,200
2025-07-11	29.260	29.520	28.510	28.700	28.445	6,805,800
2025-07-10	29.730	30.720	29.370	29.700	29.436	6,549,900
2025-07-09	30.960	31.150	29.680	29.810	29.545	7,165,000
2025-07-08	29.690	30.930	29.690	30.660	30.388	6,298,000
2025-07-07	30.870	31.000	29.570	29.690	29.426	4,929,900
2025-07-03	31.100	31.220	30.880	31.010	30.735	1,430,700
2025-07-02	31.420	31.440	30.650	31.130	30.854	2,959,200
2025-07-01	30.060	31.760	30.060	31.230	30.953	3,945,400
2025-06-30	30.450	30.540	30.120	30.280	30.011	2,916,200
2025-06-27	30.600	30.640	30.200	30.390	30.120	3,863,900
2025-06-26	30.660	30.840	30.380	30.500	30.229	2,863,400
2025-06-25	30.580	30.800	30.360	30.610	30.338	3,648,400
2025-06-24	30.120	30.630	29.960	30.590	30.318	3,914,700
2025-06-23	29.780	30.100	29.320	29.990	29.724	3,008,200
2025-06-20	29.930	30.190	29.780	29.990	29.724	5,596,100
2025-06-18	29.870	30.100	29.540	29.800	29.535	3,513,800
2025-06-17	30.460	30.710	29.850	29.920	29.654	3,364,900
2025-06-16	30.750	30.980	30.330	30.820	30.546	3,233,300
2025-06-13	30.950	31.330	30.540	30.620	30.348	2,890,200
2025-06-12	31.240	31.650	31.120	31.360	31.082	2,603,500
2025-06-11	31.720	32.040	31.140	31.400	31.121	4,152,700
2025-06-10	31.190	31.750	30.970	31.720	31.438	4,686,400
2025-06-09	30.420	31.190	30.180	30.850	30.576	3,224,900
2025-06-06	30.520	30.710	30.010	30.260	29.991	2,349,700
2025-06-05	30.130	30.500	29.690	30.150	29.882	3,903,900
2025-06-04	30.110	30.230	29.680	29.970	29.704	3,594,900
2025-06-03	29.310	30.140	29.160	30.090	29.823	3,134,400
2025-06-02	30.340	30.490	29.300	29.550	29.288	4,023,900
2025-05-30	30.360	30.690	29.930	30.500	30.229	4,932,100
2025-05-29	30.660	30.790	30.100	30.700	30.259	3,459,800
2025-05-28	30.930	31.040	30.490	30.580	30.141	2,723,600
2025-05-27	30.760	30.950	30.400	30.870	30.427	2,885,100
2025-05-23	29.850	30.230	29.720	30.120	29.687	2,096,500
2025-05-22	30.160	30.520	30.070	30.270	29.835	2,894,900
2025-05-21	31.480	31.500	30.410	30.430	29.993	2,789,700
2025-05-20	31.300	31.620	31.250	31.460	31.008	1,999,800
2025-05-19	31.230	31.630	31.040	31.470	31.018	2,749,700
2025-05-16	31.070	31.700	30.910	31.660	31.205	3,022,300
2025-05-15	30.360	31.070	30.040	31.040	30.594	2,838,400
2025-05-14	30.960	31.030	30.240	30.320	29.884	3,704,600

← NewerPage 6 of 21 · 1,256 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.