Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	31.750	32.250	31.600	31.960	31.188	4,847,300
2024-11-14	32.680	32.680	31.610	31.700	30.935	5,660,000
2024-11-13	33.710	33.840	32.620	32.630	31.842	5,369,100
2024-11-12	34.220	34.220	33.460	33.830	33.013	6,113,100
2024-11-11	35.000	35.000	33.870	34.220	33.394	5,636,800
2024-11-08	35.460	35.460	33.780	34.640	33.804	6,636,800
2024-11-07	35.700	36.120	35.120	36.040	35.170	5,612,400
2024-11-06	36.780	36.820	35.690	36.110	35.238	3,696,300
2024-11-05	35.700	36.100	35.300	36.100	35.228	2,615,200
2024-11-04	36.010	36.240	35.780	35.800	34.936	2,725,800
2024-11-01	36.000	36.490	35.820	35.870	35.004	3,167,100
2024-10-31	35.700	36.020	35.590	35.700	34.838	2,722,400
2024-10-30	35.800	36.190	35.710	35.860	34.994	2,671,800
2024-10-29	35.950	36.350	35.900	35.990	35.121	2,515,300
2024-10-28	36.230	36.470	35.990	36.010	35.141	1,886,500
2024-10-25	36.600	36.780	35.840	35.970	35.102	2,171,900
2024-10-24	36.710	37.100	36.480	36.730	35.843	2,767,200
2024-10-23	36.440	36.680	36.230	36.470	35.589	1,818,500
2024-10-22	36.620	36.750	36.230	36.590	35.707	1,827,200
2024-10-21	36.790	36.850	36.430	36.570	35.687	1,593,200
2024-10-18	36.900	36.990	36.600	36.860	35.970	1,984,300
2024-10-17	36.520	37.000	36.010	36.650	35.765	3,868,900
2024-10-16	36.770	37.160	36.650	36.760	35.872	2,832,100
2024-10-15	36.920	37.540	36.590	36.650	35.765	3,927,300
2024-10-14	36.590	36.980	36.310	36.910	36.019	2,045,600
2024-10-11	37.140	37.370	36.490	36.540	35.658	3,294,800
2024-10-10	37.780	38.040	36.910	37.030	36.136	3,764,400
2024-10-09	36.860	38.280	36.850	37.840	36.926	4,758,300
2024-10-08	35.960	37.390	35.940	37.120	36.224	5,034,200
2024-10-07	36.020	36.330	35.590	35.770	34.906	3,850,700
2024-10-04	35.250	36.370	34.940	36.320	35.443	5,152,700
2024-10-03	35.910	36.050	34.940	35.080	34.233	4,135,400
2024-10-02	36.850	36.850	35.860	35.970	35.102	6,463,000
2024-10-01	38.010	38.090	36.700	36.910	36.019	4,316,300
2024-09-30	37.750	38.130	37.320	37.970	37.053	4,866,400
2024-09-27	38.970	39.570	38.600	38.910	37.971	2,662,600
2024-09-26	38.430	38.810	38.420	38.710	37.775	2,558,700
2024-09-25	39.170	39.170	37.920	38.340	37.414	3,648,900
2024-09-24	38.950	39.220	38.850	38.980	38.039	1,754,400
2024-09-23	38.710	39.230	38.260	39.000	38.058	3,278,800
2024-09-20	38.500	38.800	38.270	38.490	37.561	5,224,000
2024-09-19	39.680	39.710	38.620	38.760	37.824	3,340,900
2024-09-18	39.750	40.050	39.200	39.370	38.419	3,101,200
2024-09-17	40.160	40.490	39.660	39.810	38.849	2,198,600
2024-09-16	39.880	40.310	39.710	40.260	39.288	2,617,900
2024-09-13	39.500	40.060	39.470	39.720	38.761	3,239,800
2024-09-12	39.190	39.400	38.540	39.380	38.429	2,877,300
2024-09-11	39.030	39.350	38.490	39.270	38.322	3,649,300
2024-09-10	39.230	39.420	38.900	39.210	38.263	4,576,000
2024-09-09	39.050	39.720	38.600	39.230	38.283	3,392,900
2024-09-06	38.820	39.480	38.410	38.960	38.019	6,154,900
2024-09-05	37.570	39.010	37.130	38.820	37.883	6,375,700
2024-09-04	37.600	38.340	37.380	37.530	36.624	2,640,000
2024-09-03	37.830	38.400	37.720	37.850	36.936	3,255,400
2024-08-30	37.960	38.470	37.740	37.940	37.024	4,248,900
2024-08-29	38.050	38.410	37.610	38.160	36.956	2,353,400
2024-08-28	37.940	38.100	37.440	37.820	36.626	2,339,900
2024-08-27	37.940	38.120	37.810	37.910	36.714	2,621,900
2024-08-26	37.620	38.390	37.450	37.930	36.733	2,397,100
2024-08-23	36.660	37.590	36.550	37.540	36.355	2,702,100

← NewerPage 9 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.