Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	30.960	31.090	30.610	30.820	30.230	3,855,400
2025-02-13	30.480	30.620	30.120	30.620	30.034	5,124,900
2025-02-12	30.530	30.530	29.890	30.290	29.710	2,908,600
2025-02-11	30.810	30.880	30.560	30.600	30.014	4,715,400
2025-02-10	30.860	30.910	30.510	30.810	30.220	5,195,800
2025-02-07	30.960	30.980	30.510	30.620	30.034	2,894,300
2025-02-06	31.330	31.620	30.790	30.810	30.220	2,958,500
2025-02-05	31.680	31.710	31.350	31.470	30.868	2,708,700
2025-02-04	31.510	31.590	31.220	31.420	30.819	4,198,200
2025-02-03	31.760	32.020	30.630	31.640	31.034	7,195,000
2025-01-31	32.920	33.240	32.500	32.560	31.937	3,828,100
2025-01-30	32.950	33.320	32.870	33.100	32.467	3,816,000
2025-01-29	32.690	32.980	32.640	32.780	32.153	3,844,300
2025-01-28	33.240	33.560	32.480	32.690	32.064	4,277,100
2025-01-27	32.750	33.580	32.720	33.460	32.820	4,216,900
2025-01-24	32.310	32.530	32.070	32.450	31.829	3,244,500
2025-01-23	31.920	32.580	31.790	32.450	31.829	4,224,400
2025-01-22	31.290	32.270	31.090	31.830	31.221	7,346,900
2025-01-21	31.170	31.600	31.110	31.480	30.878	6,291,100
2025-01-17	31.010	31.020	30.510	30.980	30.387	3,877,700
2025-01-16	30.190	31.200	30.120	30.950	30.358	6,862,500
2025-01-15	30.810	31.040	30.170	30.210	29.632	4,328,600
2025-01-14	30.650	30.820	30.280	30.620	30.034	4,608,100
2025-01-13	29.480	30.930	29.240	30.500	29.916	7,315,200
2025-01-10	29.280	29.500	29.050	29.420	28.857	5,954,500
2025-01-08	29.550	29.900	29.290	29.590	29.024	4,035,700
2025-01-07	29.720	29.990	29.440	29.580	29.014	4,538,700
2025-01-06	29.470	30.250	29.390	29.660	29.092	4,164,200
2025-01-03	29.280	29.600	29.080	29.500	28.935	2,821,200
2025-01-02	29.410	29.750	29.030	29.260	28.700	4,014,400
2024-12-31	28.870	29.250	28.780	29.160	28.602	3,524,200
2024-12-30	29.060	29.100	28.340	28.630	28.082	4,993,700
2024-12-27	29.080	29.360	29.020	29.200	28.641	2,773,300
2024-12-26	29.000	29.440	28.800	29.300	28.739	2,534,200
2024-12-24	29.010	29.170	28.870	29.080	28.523	1,577,900
2024-12-23	29.300	29.540	28.750	29.180	28.622	4,988,400
2024-12-20	29.340	29.990	29.170	29.500	28.935	12,194,900
2024-12-19	28.720	29.410	28.620	28.900	28.347	8,152,100
2024-12-18	29.590	29.710	28.900	28.910	28.357	4,872,300
2024-12-17	29.170	30.290	29.150	29.640	29.073	4,614,300
2024-12-16	30.020	30.150	29.300	29.420	28.857	6,759,000
2024-12-13	30.700	30.810	30.060	30.320	29.740	4,259,300
2024-12-12	31.110	31.380	30.790	30.840	30.250	3,785,900
2024-12-11	31.480	31.550	30.770	31.000	30.407	6,650,800
2024-12-10	31.830	31.860	31.280	31.440	30.838	3,730,700
2024-12-09	31.870	32.490	31.670	31.850	31.240	4,419,300
2024-12-06	31.970	32.120	31.650	31.800	31.191	3,573,600
2024-12-05	32.820	33.130	31.890	31.900	31.289	3,549,100
2024-12-04	33.110	33.210	32.680	33.020	32.388	3,554,400
2024-12-03	33.510	33.580	33.100	33.130	32.496	3,717,600
2024-12-02	33.690	33.780	33.360	33.550	32.908	4,065,100
2024-11-29	33.110	33.810	33.110	33.710	33.065	2,928,300
2024-11-27	33.150	33.370	32.980	33.310	32.506	3,605,700
2024-11-26	33.410	33.600	32.600	32.870	32.076	4,311,100
2024-11-25	33.540	33.670	33.250	33.420	32.613	5,928,900
2024-11-22	33.040	33.700	33.010	33.210	32.408	4,646,300
2024-11-21	32.490	33.150	32.330	32.990	32.193	3,782,800
2024-11-20	32.520	32.670	31.760	32.630	31.842	6,315,400
2024-11-19	32.710	32.990	32.310	32.520	31.735	4,518,600
2024-11-18	31.770	33.220	31.750	33.020	32.223	7,004,300

← NewerPage 8 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.