Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	33.200	33.435	32.907	33.435	32.378	44,040
2024-06-11	32.662	32.720	32.490	32.645	31.613	2,068
2024-06-10	33.230	33.230	32.691	32.950	31.908	779
2024-06-07	33.145	33.395	32.885	33.075	32.030	3,585
2024-06-06	33.110	33.500	33.030	33.500	32.441	1,294
2024-06-05	32.995	33.260	32.910	33.020	31.976	1,747
2024-06-04	34.090	34.090	33.490	33.490	32.431	571
2024-06-03	33.900	34.360	33.800	34.249	33.166	903
2024-05-31	33.536	33.930	33.507	33.790	32.722	41,207
2024-05-30	33.100	33.550	33.000	33.320	31.985	7,256
2024-05-29	33.725	33.808	33.272	33.415	32.077	3,176
2024-05-28	33.790	33.950	33.540	33.930	32.571	1,857
2024-05-24	34.340	34.410	33.945	34.010	32.648	2,703
2024-05-23	33.955	34.055	33.580	33.910	32.552	2,592
2024-05-22	34.390	34.690	34.210	34.611	33.225	693
2024-05-21	35.020	35.020	34.580	34.609	33.223	1,515
2024-05-20	35.135	35.340	34.950	35.029	33.626	302
2024-05-17	35.300	35.420	34.950	35.410	33.992	1,315
2024-05-16	35.295	35.531	35.285	35.319	33.905	1,316
2024-05-15	35.518	35.518	35.329	35.460	34.040	873
2024-05-14	35.590	35.590	34.990	35.045	33.642	2,682
2024-05-13	35.950	36.070	35.450	35.471	34.051	545
2024-05-10	35.990	36.065	35.555	35.670	34.242	1,343
2024-05-09	35.840	35.840	35.590	35.719	34.289	207
2024-05-08	35.900	36.180	35.900	36.040	34.597	1,632
2024-05-07	36.770	37.060	35.990	36.110	34.664	910
2024-05-03	36.949	37.360	36.620	36.869	35.393	1,304
2024-05-02	39.100	39.100	36.770	37.052	35.569	3,538
2024-05-01	40.450	40.450	39.990	40.400	38.782	28
2024-04-30	40.300	40.669	40.255	40.669	39.041	58
2024-04-29	40.180	40.945	40.030	40.791	39.158	60,149
2024-04-26	40.210	40.210	39.985	39.985	38.384	210
2024-04-25	40.551	40.551	39.805	40.010	38.408	795
2024-04-24	40.760	40.909	40.650	40.909	39.271	319
2024-04-23	40.560	40.992	40.410	40.980	39.339	2,331
2024-04-22	40.060	40.645	40.000	40.645	39.018	991
2024-04-19	39.684	40.070	39.570	39.570	37.986	3,559
2024-04-18	39.420	39.600	39.300	39.450	37.871	9,671
2024-04-17	39.680	39.770	39.520	39.615	38.029	270
2024-04-16	39.642	40.050	39.385	39.843	38.248	707
2024-04-15	40.710	40.737	40.105	40.110	38.504	2,795
2024-04-12	41.720	42.120	40.540	40.575	38.950	4,538
2024-04-11	42.555	42.555	41.780	42.310	40.616	1,746
2024-04-10	41.810	42.175	41.355	41.534	39.871	719
2024-04-09	42.310	42.600	42.310	42.540	40.837	98
2024-04-08	42.380	42.720	42.285	42.560	40.856	974
2024-04-05	42.650	42.745	42.340	42.620	40.914	1,109
2024-04-04	43.674	43.674	42.995	42.995	41.274	3,767
2024-04-03	42.960	43.508	42.960	43.358	41.622	461
2024-04-02	43.012	43.290	42.685	42.781	41.068	698
2024-03-28	42.907	42.965	42.707	42.795	41.082	3,692
2024-03-27	41.750	42.520	41.640	42.260	40.568	834
2024-03-26	41.660	41.890	41.320	41.550	39.886	2,591
2024-03-25	41.900	42.327	41.680	41.680	40.011	3,055
2024-03-22	42.020	42.094	41.707	41.930	40.251	2,183
2024-03-21	41.830	42.310	41.495	41.925	40.246	7,492
2024-03-20	42.047	42.120	41.700	41.980	40.299	1,841
2024-03-19	41.490	41.788	41.490	41.570	39.906	839
2024-03-18	41.640	41.880	41.287	41.560	39.896	1,565
2024-03-15	41.300	41.793	41.300	41.683	40.014	1,481

← NewerPage 11 of 22 · 1,263 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.