Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	31.640	31.660	30.910	31.150	30.703	5,922,300
2025-05-12	31.560	32.680	31.560	31.880	31.422	6,269,000
2025-05-09	31.290	31.490	30.850	30.900	30.456	2,642,400
2025-05-08	30.910	32.070	30.810	31.200	30.752	4,087,100
2025-05-07	29.990	30.900	29.860	30.720	30.279	3,696,900
2025-05-06	30.310	30.510	29.870	29.930	29.500	3,321,700
2025-05-05	30.320	31.080	30.180	30.430	29.993	3,911,600
2025-05-02	31.060	31.250	30.230	30.710	30.269	4,175,300
2025-05-01	32.150	32.600	30.520	30.670	30.229	7,085,600
2025-04-30	31.110	31.380	30.630	31.170	30.722	5,553,200
2025-04-29	30.520	31.350	30.410	30.980	30.535	3,422,700
2025-04-28	30.310	30.820	30.090	30.530	30.091	3,970,800
2025-04-25	30.220	30.430	29.960	30.220	29.786	3,466,700
2025-04-24	29.720	30.480	29.490	30.410	29.973	3,601,300
2025-04-23	29.240	30.300	29.170	29.600	29.175	4,590,500
2025-04-22	28.890	29.140	28.500	28.620	28.209	4,604,400
2025-04-21	28.750	28.810	28.270	28.540	28.130	4,066,800
2025-04-17	27.970	29.100	27.920	28.890	28.475	5,523,400
2025-04-16	27.870	28.590	27.570	27.820	27.420	5,393,700
2025-04-15	28.290	28.500	27.520	27.800	27.401	5,152,400
2025-04-14	28.380	28.700	28.060	28.380	27.972	4,535,700
2025-04-11	28.260	28.260	26.780	27.840	27.440	6,639,000
2025-04-10	30.100	30.250	27.610	28.140	27.736	6,546,800
2025-04-09	27.300	30.820	26.250	30.750	30.308	12,042,100
2025-04-08	29.370	29.530	27.510	27.970	27.568	6,382,800
2025-04-07	28.350	29.310	27.120	28.640	28.229	8,172,000
2025-04-04	30.730	31.190	28.700	28.790	28.376	5,995,400
2025-04-03	33.300	33.600	31.290	31.350	30.900	5,555,500
2025-04-02	33.720	33.830	33.420	33.650	33.167	2,491,700
2025-04-01	34.110	34.290	33.800	34.020	33.531	3,495,900
2025-03-31	33.630	34.520	33.630	34.230	33.738	3,598,900
2025-03-28	33.600	34.010	33.490	33.750	33.265	2,513,100
2025-03-27	33.680	33.910	33.310	33.700	33.216	2,761,500
2025-03-26	32.960	33.530	32.800	33.360	32.881	2,719,500
2025-03-25	33.760	33.850	32.800	32.940	32.467	3,684,000
2025-03-24	33.300	33.880	33.300	33.600	33.117	3,543,800
2025-03-21	33.220	33.640	33.000	33.190	32.713	8,139,300
2025-03-20	34.080	34.160	33.370	33.440	32.960	5,791,700
2025-03-19	34.380	34.550	33.840	34.090	33.600	5,109,400
2025-03-18	34.900	34.920	34.410	34.510	34.014	3,361,800
2025-03-17	34.510	35.030	34.400	34.850	34.349	3,691,500
2025-03-14	34.630	35.020	34.210	34.590	34.093	2,992,100
2025-03-13	34.220	34.840	34.050	34.550	34.054	4,771,200
2025-03-12	35.490	35.770	34.210	34.410	33.916	6,203,700
2025-03-11	36.440	36.570	35.680	35.850	35.335	4,151,500
2025-03-10	36.690	37.740	36.360	36.560	36.035	5,310,600
2025-03-07	35.340	36.640	35.060	36.570	36.045	4,549,800
2025-03-06	35.250	35.470	34.720	35.440	34.931	2,745,900
2025-03-05	34.850	35.450	34.760	35.160	34.655	3,354,600
2025-03-04	34.870	35.310	34.590	34.790	34.290	4,423,200
2025-03-03	34.870	35.240	34.300	34.860	34.359	3,896,600
2025-02-28	34.950	35.170	34.000	34.510	34.014	4,783,300
2025-02-27	35.050	35.560	34.750	35.100	34.428	3,729,300
2025-02-26	35.940	36.260	35.010	35.260	34.585	6,660,600
2025-02-25	34.990	36.050	34.950	35.940	35.252	8,927,400
2025-02-24	34.020	35.130	33.440	35.080	34.409	7,796,500
2025-02-21	33.510	34.020	33.250	33.820	33.173	7,264,400
2025-02-20	33.280	33.680	32.340	33.440	32.800	10,688,000
2025-02-19	31.070	31.250	30.560	30.820	30.230	9,790,800
2025-02-18	30.720	31.240	30.570	31.200	30.603	4,416,700

← NewerPage 7 of 79 · 4,729 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.