Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	38.820	38.850	38.330	38.351	36.557	1,252
2023-12-15	38.750	39.140	38.514	38.740	36.928	3,125
2023-12-14	37.630	39.161	37.630	38.900	37.080	50,685
2023-12-13	36.570	36.900	36.440	36.900	35.174	208
2023-12-12	36.610	36.770	36.180	36.570	34.859	399
2023-12-11	36.270	36.460	36.100	36.299	34.601	99
2023-12-08	36.630	36.700	36.140	36.140	34.449	56
2023-12-07	36.052	36.410	35.950	36.410	34.707	37
2023-12-06	35.920	36.010	35.690	35.940	34.259	253
2023-12-05	36.725	36.850	35.750	35.780	34.106	1,768
2023-12-04	36.290	37.100	36.270	36.860	35.136	2,178
2023-12-01	35.970	36.635	35.970	36.570	34.859	3,287
2023-11-30	36.170	36.360	35.964	36.110	34.421	127
2023-11-29	36.330	36.805	36.290	36.470	34.487	663
2023-11-28	36.420	36.510	36.190	36.510	34.525	1,490
2023-11-27	35.930	36.490	35.930	36.410	34.431	156
2023-11-24	35.820	36.232	35.820	36.070	34.109	409
2023-11-23	35.821	35.821	35.821	35.821	33.874	0
2023-11-22	35.950	36.000	35.750	35.821	33.874	1,549
2023-11-21	35.770	35.790	35.601	35.630	33.693	507
2023-11-20	35.440	35.840	35.252	35.840	33.892	839
2023-11-17	35.740	35.750	35.350	35.350	33.428	1,818
2023-11-16	35.435	35.510	35.000	35.460	33.532	3,886
2023-11-15	34.350	35.090	34.350	35.090	33.182	13,048
2023-11-14	34.110	34.640	34.110	34.120	32.265	1,330
2023-11-13	33.180	34.089	33.180	34.045	32.194	2,580
2023-11-10	32.654	32.970	32.540	32.700	30.922	226
2023-11-09	33.720	33.912	33.073	33.073	31.275	1,346
2023-11-08	34.447	34.447	33.911	33.911	32.068	1,025
2023-11-07	34.500	34.540	34.240	34.450	32.577	1,104
2023-11-06	33.960	34.450	33.960	34.340	32.473	54,306
2023-11-03	35.060	35.260	33.595	33.940	32.095	3,596
2023-11-02	32.690	34.492	32.490	34.210	32.350	9,849
2023-11-01	32.450	32.780	32.400	32.780	30.998	3,951
2023-10-31	32.240	32.360	32.109	32.305	30.549	3,031
2023-10-30	32.470	32.470	31.812	31.990	30.251	809
2023-10-27	32.725	32.740	32.215	32.230	30.478	2,435
2023-10-26	32.000	32.490	31.960	32.452	30.688	1,763
2023-10-25	32.330	32.370	31.976	32.179	30.430	11,166
2023-10-24	32.900	33.200	32.510	32.510	30.743	7,633
2023-10-23	32.640	32.980	32.500	32.801	31.018	7,563
2023-10-20	32.680	33.130	32.570	33.060	31.263	8,517
2023-10-19	32.060	33.230	31.831	32.585	30.814	8,482
2023-10-18	31.910	32.415	31.705	32.340	30.582	4,151
2023-10-17	31.720	32.549	31.360	31.992	30.253	7,000
2023-10-16	31.900	32.350	31.021	32.171	30.422	12,191
2023-10-13	31.785	32.170	31.480	31.850	30.118	13,030
2023-10-12	33.002	33.318	31.940	31.940	30.204	6,315
2023-10-11	35.585	36.000	32.890	32.910	31.121	15,607
2023-10-10	36.700	37.340	36.430	37.220	35.197	1,362
2023-10-09	36.370	36.450	36.070	36.380	34.402	1,580
2023-10-06	36.790	36.890	36.690	36.890	34.884	237
2023-10-05	36.856	37.125	36.856	37.002	34.990	484
2023-10-04	36.815	36.871	36.728	36.728	34.731	559
2023-10-03	37.210	37.360	36.712	36.789	34.789	1,382
2023-10-02	37.500	37.660	37.285	37.285	35.258	376
2023-09-29	37.390	37.828	37.390	37.642	35.596	1,200
2023-09-28	37.400	37.665	37.400	37.569	35.526	70,522
2023-09-27	37.400	37.480	37.111	37.111	35.094	7,501
2023-09-26	37.245	37.379	37.206	37.269	35.243	1,274

← NewerPage 13 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.