Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	37.530	38.920	37.230	38.889	37.947	44,316
2024-09-04	37.670	38.016	37.464	37.475	36.567	1,093
2024-09-03	37.878	38.350	37.720	38.179	37.254	2,191
2024-09-02	37.821	37.821	37.821	37.821	36.904	0
2024-08-30	37.892	38.430	37.821	37.821	36.904	1,350
2024-08-29	38.055	38.340	37.674	38.340	37.128	1,364
2024-08-28	37.720	38.010	37.580	37.580	36.392	182
2024-08-27	37.930	38.040	37.845	38.010	36.809	1,329
2024-08-23	36.500	37.410	36.500	37.410	36.227	760
2024-08-22	36.500	36.500	36.392	36.421	35.269	135
2024-08-21	36.360	36.427	36.171	36.171	35.027	967
2024-08-20	36.280	36.490	36.050	36.375	35.225	487
2024-08-19	36.255	36.440	36.178	36.178	35.034	646
2024-08-16	35.800	36.200	35.670	36.200	35.056	3,942
2024-08-15	35.775	35.933	35.698	35.796	34.665	2,063
2024-08-14	34.825	35.340	34.580	35.170	34.058	1,372
2024-08-13	35.470	35.990	33.860	34.680	33.584	7,494
2024-08-12	37.100	37.405	36.965	37.125	35.952	1,290
2024-08-09	37.400	37.600	37.180	37.340	36.160	538
2024-08-08	36.442	37.500	36.440	36.985	35.816	140,318
2024-08-07	37.510	37.750	36.900	36.900	35.734	4,198
2024-08-06	34.186	37.480	34.186	36.980	35.811	5,139
2024-08-05	33.870	35.260	33.870	34.761	33.662	80,217
2024-08-02	35.812	36.010	34.908	35.391	34.272	136,093
2024-08-01	35.983	35.983	34.920	35.490	34.368	1,497
2024-07-31	35.830	36.315	35.830	36.039	34.900	3,415
2024-07-30	36.080	36.200	35.890	36.045	34.906	1,235
2024-07-29	35.560	36.111	35.420	36.025	34.886	2,317
2024-07-26	35.320	35.795	35.320	35.795	34.664	1,459
2024-07-25	35.581	36.081	35.435	35.435	34.315	2,968
2024-07-24	35.382	35.499	35.235	35.459	34.338	709
2024-07-23	35.308	35.385	35.258	35.385	34.267	643
2024-07-22	35.430	35.430	35.000	35.220	34.107	2,593
2024-07-19	35.462	35.960	35.191	35.429	34.309	1,637
2024-07-18	35.682	36.360	35.410	35.762	34.632	19,579
2024-07-17	35.572	36.285	35.572	35.655	34.528	3,262
2024-07-16	34.020	34.860	33.908	34.860	33.758	3,133
2024-07-15	34.200	34.831	34.095	34.105	33.027	3,611
2024-07-12	35.260	35.420	34.980	35.410	34.291	769
2024-07-11	34.653	35.352	34.480	35.352	34.235	2,708
2024-07-10	34.030	34.095	33.780	33.990	32.916	5,580
2024-07-09	33.795	33.940	33.450	33.875	32.804	8,060
2024-07-08	34.770	34.870	33.530	33.760	32.692	21,549
2024-07-05	33.280	35.100	32.798	34.470	33.380	14,463
2024-07-04	33.128	33.128	33.128	33.128	32.081	0
2024-07-03	32.800	33.170	32.770	33.128	32.081	1,533
2024-07-02	33.129	33.160	32.825	32.825	31.787	2,821
2024-07-01	33.593	34.110	33.319	33.325	32.272	2,235
2024-06-28	33.660	33.692	33.161	33.161	32.112	3,515
2024-06-27	33.500	33.717	33.465	33.465	32.407	1,857
2024-06-26	33.710	33.780	33.505	33.591	32.529	9,010
2024-06-25	34.150	34.150	33.851	33.915	32.843	4,618
2024-06-24	34.270	34.350	33.965	34.070	32.993	2,796
2024-06-21	34.090	34.160	34.003	34.115	33.037	2,414
2024-06-20	33.572	34.180	33.500	34.180	33.099	7,907
2024-06-19	33.791	33.791	33.791	33.791	32.723	0
2024-06-18	33.981	34.162	33.735	33.791	32.723	5,823
2024-06-17	33.502	34.039	33.502	34.039	32.963	10,547
2024-06-14	33.520	33.685	33.520	33.610	32.548	12,057
2024-06-13	33.088	33.137	32.920	33.107	32.060	6,954

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

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.