Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	37.600	37.600	37.429	37.429	35.394	240
2023-09-22	38.010	38.010	37.570	37.602	35.558	2,475
2023-09-21	38.219	38.219	38.071	38.131	36.058	638
2023-09-20	39.022	39.089	38.403	38.403	36.315	479
2023-09-19	38.621	38.635	38.521	38.628	36.528	631
2023-09-18	39.005	39.005	38.862	38.951	36.833	444
2023-09-15	39.075	39.118	39.048	39.059	36.935	49
2023-09-14	39.388	39.388	38.908	39.148	37.020	426
2023-09-13	38.396	38.828	38.346	38.715	36.610	790
2023-09-12	38.750	38.750	38.512	38.512	36.418	936
2023-09-11	38.960	38.960	38.851	38.930	36.814	327
2023-09-08	38.602	38.812	38.291	38.301	36.219	783
2023-09-07	39.660	39.699	38.969	39.255	37.121	3,913
2023-09-06	38.639	39.245	37.991	39.245	37.111	2,053
2023-09-05	40.440	40.470	38.798	38.798	36.689	2,842
2023-09-04	40.658	40.658	40.658	40.658	38.448	0
2023-09-01	40.740	40.825	40.610	40.658	38.448	665
2023-08-31	41.545	41.545	40.890	40.995	38.766	2,076
2023-08-30	42.420	42.420	42.012	42.012	39.454	1,329
2023-08-29	41.757	42.435	41.757	42.435	39.851	449
2023-08-25	41.682	41.682	41.316	41.531	39.002	1,037
2023-08-24	41.232	41.758	41.232	41.500	38.973	920
2023-08-23	41.627	41.627	41.341	41.399	38.878	517
2023-08-22	41.330	41.330	40.695	40.964	38.470	800
2023-08-21	41.939	42.038	41.890	41.959	39.404	720
2023-08-18	41.529	41.881	41.529	41.881	39.331	566
2023-08-17	42.180	42.180	41.751	41.751	39.209	1,090
2023-08-16	42.395	42.395	42.395	42.395	39.813	25
2023-08-15	42.272	42.530	42.200	42.200	39.630	3,236
2023-08-14	42.971	42.971	42.860	42.968	40.351	238
2023-08-11	43.009	43.199	43.009	43.199	40.568	67
2023-08-10	42.960	43.299	42.960	43.000	40.382	779
2023-08-09	42.902	43.049	42.902	43.049	40.427	27
2023-08-08	43.322	43.322	42.340	42.678	40.079	751
2023-08-07	44.058	44.058	43.718	43.718	41.056	34
2023-08-04	43.760	44.469	43.760	44.290	41.593	342
2023-08-03	44.750	44.750	43.676	43.795	41.128	182,164
2023-08-02	44.750	44.860	43.880	43.960	41.283	646
2023-08-01	45.370	45.370	44.929	44.929	42.193	1,046
2023-07-31	45.770	45.835	44.902	45.200	42.448	3,107
2023-07-28	45.004	47.160	44.828	47.133	44.262	1,269
2023-07-27	47.081	47.617	46.532	46.640	43.800	2,330
2023-07-26	48.677	48.891	48.677	48.828	45.855	931
2023-07-25	48.009	48.700	48.009	48.700	45.735	3,179
2023-07-24	48.226	48.695	47.855	48.695	45.730	422
2023-07-21	48.999	49.250	48.452	49.250	46.251	1,497
2023-07-20	50.020	50.105	48.163	49.385	46.378	2,802
2023-07-19	47.687	47.835	47.427	47.710	44.805	3,004
2023-07-18	46.485	46.880	46.485	46.649	43.808	2,408
2023-07-17	46.600	46.775	46.495	46.775	43.927	1,670
2023-07-14	46.860	47.349	46.860	47.349	44.466	3,993
2023-07-13	46.657	46.679	46.511	46.650	43.809	819
2023-07-12	46.470	46.498	46.073	46.073	43.267	537
2023-07-11	45.875	46.611	45.875	46.200	43.387	2,488
2023-07-10	45.431	45.810	45.231	45.745	42.959	2,213
2023-07-07	45.700	45.700	45.452	45.531	42.758	4,984
2023-07-06	44.850	45.440	44.668	45.440	42.673	1,580
2023-07-05	44.760	45.229	44.482	45.229	42.475	474
2023-07-04	44.680	44.680	44.680	44.680	41.959	0
2023-07-03	45.312	45.312	44.482	44.680	41.959	1,576

← NewerPage 14 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.