Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	42.251	42.590	41.701	41.830	40.155	3,275
2024-03-13	42.940	43.320	42.492	42.492	40.791	2,058
2024-03-12	43.408	43.470	42.950	42.953	41.233	548
2024-03-11	43.739	43.860	43.390	43.598	41.852	3,037
2024-03-08	43.280	43.797	43.200	43.797	42.043	872
2024-03-07	43.400	43.560	43.200	43.515	41.773	1,069
2024-03-06	42.300	42.680	42.117	42.640	40.933	1,943
2024-03-05	43.760	43.815	42.655	42.655	40.947	1,048
2024-03-04	41.015	42.585	40.770	42.435	40.736	937
2024-03-01	40.590	41.193	40.286	40.910	39.272	1,179
2024-02-29	41.400	41.400	40.620	40.700	39.070	1,579
2024-02-28	41.910	41.910	41.181	41.260	39.330	1,037
2024-02-27	41.920	42.108	41.680	41.680	39.730	82,046
2024-02-26	42.440	42.500	42.001	42.100	40.130	1,084
2024-02-23	41.847	42.805	41.847	42.385	40.402	822
2024-02-22	41.642	41.835	41.265	41.681	39.731	7,546
2024-02-21	41.847	42.080	41.621	41.970	40.006	1,922
2024-02-20	41.160	41.975	41.110	41.975	40.011	2,398
2024-02-19	41.640	41.640	41.640	41.640	39.692	0
2024-02-16	40.940	41.795	40.810	41.640	39.692	2,876
2024-02-15	39.790	41.200	39.790	41.055	39.134	4,693
2024-02-14	39.600	39.912	39.600	39.910	38.043	880
2024-02-13	40.030	40.405	39.270	39.410	37.566	316
2024-02-12	39.610	40.302	39.350	40.280	38.395	507
2024-02-09	40.480	41.250	38.815	39.490	37.642	2,946
2024-02-08	38.867	40.800	38.340	40.780	38.872	4,281
2024-02-07	39.750	39.790	39.240	39.289	37.451	1,474
2024-02-06	38.570	39.490	38.540	39.490	37.642	189
2024-02-05	38.780	39.010	38.580	38.609	36.803	449
2024-02-02	38.940	39.050	38.468	38.668	36.859	4,431
2024-02-01	38.560	39.271	38.510	39.271	37.434	37
2024-01-31	39.010	39.290	38.900	39.010	37.185	589
2024-01-30	39.170	39.200	38.670	38.750	36.937	629
2024-01-29	38.610	39.369	38.550	39.369	37.527	6,443
2024-01-26	39.180	39.390	38.670	38.720	36.908	1,557
2024-01-25	38.300	38.501	38.180	38.500	36.699	1,024
2024-01-24	38.420	38.420	37.920	38.040	36.260	429
2024-01-23	38.930	38.980	38.240	38.380	36.584	151
2024-01-22	38.760	39.245	38.670	38.750	36.937	1,722
2024-01-19	38.770	38.840	38.360	38.690	36.880	577
2024-01-18	38.710	38.750	38.011	38.380	36.584	1,242
2024-01-17	38.920	39.170	38.582	38.582	36.777	1,026
2024-01-16	39.910	39.910	39.030	39.065	37.237	592
2024-01-15	39.990	39.990	39.990	39.990	38.119	0
2024-01-12	40.280	40.400	39.901	39.990	38.119	441
2024-01-11	40.100	40.310	39.830	40.100	38.224	1,231
2024-01-10	40.720	40.720	40.170	40.175	38.295	1,439
2024-01-09	40.421	41.039	40.421	40.965	39.048	186
2024-01-08	39.370	42.178	39.370	41.548	39.604	6,919
2024-01-05	39.049	39.595	39.049	39.203	37.369	706
2024-01-04	38.280	38.537	37.951	38.537	36.734	439
2024-01-03	38.500	38.750	38.150	38.680	36.870	946
2024-01-02	38.470	39.760	38.330	39.559	37.708	2,213
2023-12-29	38.720	38.890	38.560	38.850	37.032	335
2023-12-28	38.902	38.940	38.580	38.770	36.956	167
2023-12-27	38.570	38.701	38.570	38.610	36.804	5,300
2023-12-22	39.150	39.448	38.420	38.420	36.623	788
2023-12-21	39.050	39.050	38.131	38.341	36.547	817
2023-12-20	38.710	38.859	38.560	38.770	36.956	1,039
2023-12-19	38.372	38.720	38.322	38.485	36.684	1,167

← NewerPage 12 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.