Baxter International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.950 | 25.990 | 25.130 | 25.280 | 25.280 | 4,406,400 |
| 2026-10-15 | 25.250 | 25.890 | 25.220 | 25.760 | 25.760 | 4,508,100 |
| 2026-10-14 | 24.860 | 25.040 | 24.590 | 24.800 | 24.800 | 5,209,200 |
| 2026-10-13 | 25.060 | 25.260 | 24.520 | 24.890 | 24.890 | 3,249,500 |
| 2026-10-12 | 24.440 | 24.850 | 24.340 | 24.780 | 24.780 | 5,234,100 |
| 2026-10-09 | 23.930 | 24.470 | 23.840 | 24.350 | 24.350 | 3,011,400 |
| 2026-10-08 | 23.970 | 24.140 | 23.500 | 23.900 | 23.900 | 7,561,500 |
| 2026-10-07 | 24.200 | 24.600 | 23.820 | 23.970 | 23.970 | 4,770,300 |
| 2026-10-06 | 24.320 | 24.420 | 23.920 | 24.360 | 24.360 | 6,523,500 |
| 2026-10-05 | 23.460 | 24.290 | 23.240 | 24.220 | 24.220 | 10,163,100 |
| 2026-10-02 | 23.840 | 23.850 | 23.400 | 23.490 | 23.490 | 4,808,300 |
| 2026-10-01 | 23.950 | 24.040 | 23.480 | 23.640 | 23.640 | 7,381,000 |
| 2026-09-30 | 23.500 | 24.100 | 23.370 | 24.000 | 24.000 | 8,727,000 |
| 2026-09-29 | 23.290 | 23.720 | 23.150 | 23.480 | 23.480 | 6,685,700 |
| 2026-09-28 | 23.210 | 23.820 | 23.110 | 23.490 | 23.490 | 6,171,500 |
| 2026-09-25 | 23.430 | 23.710 | 23.200 | 23.370 | 23.370 | 6,569,000 |
| 2026-09-24 | 23.480 | 23.760 | 23.200 | 23.480 | 23.480 | 7,346,000 |
| 2026-09-23 | 23.590 | 24.300 | 23.450 | 23.490 | 23.490 | 9,441,600 |
| 2026-09-22 | 23.210 | 23.870 | 23.210 | 23.680 | 23.680 | 7,364,000 |
| 2026-09-21 | 22.990 | 23.080 | 22.560 | 22.930 | 22.930 | 11,747,700 |
| 2026-09-18 | 23.050 | 23.160 | 22.710 | 22.800 | 22.800 | 9,968,200 |
| 2026-09-17 | 23.700 | 23.740 | 22.980 | 23.020 | 23.020 | 6,614,700 |
| 2026-09-16 | 23.760 | 23.870 | 23.180 | 23.530 | 23.530 | 9,453,600 |
| 2026-09-15 | 23.940 | 23.940 | 23.160 | 23.710 | 23.710 | 6,145,600 |
| 2026-09-14 | 24.010 | 24.220 | 23.610 | 23.860 | 23.860 | 5,741,900 |
| 2026-09-11 | 24.650 | 24.770 | 23.670 | 23.800 | 23.800 | 5,450,600 |
| 2026-09-10 | 24.150 | 24.380 | 23.920 | 24.180 | 24.180 | 5,751,300 |
| 2026-09-09 | 24.710 | 25.210 | 24.390 | 24.390 | 24.390 | 5,299,200 |
| 2026-09-08 | 25.590 | 25.750 | 24.660 | 24.860 | 24.860 | 5,908,200 |
| 2026-09-04 | 25.330 | 26.120 | 25.260 | 25.830 | 25.830 | 3,415,000 |
| 2026-09-03 | 25.960 | 26.090 | 25.170 | 25.570 | 25.570 | 4,698,400 |
| 2026-09-02 | 25.550 | 26.050 | 25.480 | 25.700 | 25.700 | 4,167,800 |
| 2026-09-01 | 26.310 | 26.560 | 25.170 | 25.480 | 25.480 | 5,275,100 |
| 2026-08-31 | 25.910 | 26.350 | 25.860 | 26.000 | 26.000 | 3,991,300 |
| 2026-08-28 | 25.990 | 26.310 | 25.790 | 26.130 | 26.130 | 3,960,400 |
| 2026-08-27 | 26.060 | 26.440 | 25.820 | 25.930 | 25.920 | 4,499,500 |
| 2026-08-26 | 26.490 | 26.760 | 26.130 | 26.500 | 26.490 | 5,186,500 |
| 2026-08-25 | 26.430 | 26.500 | 26.010 | 26.290 | 26.280 | 3,792,500 |
| 2026-08-24 | 26.370 | 26.610 | 26.070 | 26.490 | 26.480 | 4,426,600 |
| 2026-08-21 | 26.510 | 26.670 | 26.090 | 26.340 | 26.330 | 4,360,800 |
| 2026-08-20 | 25.900 | 26.780 | 25.900 | 26.410 | 26.400 | 3,527,900 |
| 2026-08-19 | 26.040 | 26.750 | 25.870 | 26.640 | 26.630 | 5,054,000 |
| 2026-08-18 | 26.080 | 26.340 | 25.750 | 25.940 | 25.930 | 6,688,500 |
| 2026-08-17 | 26.470 | 26.470 | 25.870 | 25.910 | 25.900 | 5,851,200 |
| 2026-08-14 | 27.010 | 27.160 | 26.600 | 26.730 | 26.720 | 4,957,300 |
| 2026-08-13 | 27.020 | 27.450 | 26.900 | 27.050 | 27.040 | 6,711,300 |
| 2026-08-12 | 27.200 | 27.400 | 26.640 | 26.950 | 26.940 | 6,881,500 |
| 2026-08-11 | 27.550 | 28.020 | 27.380 | 27.610 | 27.599 | 7,577,200 |
| 2026-08-10 | 27.120 | 27.970 | 26.780 | 27.780 | 27.769 | 8,306,800 |
| 2026-08-07 | 26.930 | 27.880 | 26.560 | 27.550 | 27.539 | 8,162,700 |
| 2026-08-06 | 27.410 | 27.950 | 26.820 | 27.010 | 27.000 | 6,944,500 |
| 2026-08-05 | 28.200 | 28.210 | 27.090 | 27.330 | 27.320 | 9,302,500 |
| 2026-08-04 | 27.740 | 28.380 | 27.480 | 28.350 | 28.339 | 10,209,100 |
| 2026-08-03 | 26.980 | 28.300 | 26.900 | 28.100 | 28.089 | 10,447,100 |
| 2026-07-31 | 26.920 | 27.150 | 26.030 | 26.160 | 26.150 | 9,283,200 |
| 2026-07-30 | 29.070 | 30.000 | 26.050 | 26.750 | 26.740 | 22,670,900 |
| 2026-07-29 | 24.400 | 24.930 | 24.280 | 24.770 | 24.760 | 9,433,100 |
| 2026-07-28 | 23.850 | 24.750 | 23.580 | 24.370 | 24.361 | 7,102,200 |
| 2026-07-27 | 22.680 | 23.400 | 22.600 | 23.340 | 23.331 | 5,445,200 |
| 2026-07-24 | 21.950 | 22.650 | 21.900 | 22.400 | 22.391 | 4,982,900 |
Page 1 of 3 · 126 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.