Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	45.452	45.652	45.188	45.652	42.872	850
2023-06-29	44.640	44.640	44.231	44.375	41.673	1,430
2023-06-28	45.380	45.380	44.903	45.232	42.478	500
2023-06-27	44.568	45.560	44.514	45.560	42.786	1,859
2023-06-26	44.182	44.735	43.870	44.735	42.011	809
2023-06-23	45.041	45.215	45.036	45.215	42.462	198
2023-06-22	45.432	45.432	44.890	44.945	42.208	558
2023-06-21	44.571	44.805	43.992	44.535	41.823	854
2023-06-20	44.522	45.435	44.498	45.329	42.568	111,653
2023-06-19	45.155	45.155	45.155	45.155	42.405	0
2023-06-16	45.240	45.321	44.907	45.155	42.405	675
2023-06-15	43.546	43.733	43.400	43.720	41.058	1,060
2023-06-14	44.287	44.338	43.762	43.909	41.235	610
2023-06-13	42.890	43.520	42.890	43.502	40.853	1,335
2023-06-12	42.460	43.035	42.460	42.535	39.945	1,574
2023-06-09	41.540	42.147	41.540	42.147	39.581	318
2023-06-08	42.245	42.250	40.645	40.645	38.170	2,237
2023-06-07	41.058	41.975	41.058	41.975	39.419	295
2023-06-06	41.500	41.500	41.000	41.000	38.503	753
2023-06-05	41.420	41.725	41.260	41.515	38.987	2,033
2023-06-02	41.660	41.660	40.908	41.213	38.703	1,505
2023-06-01	40.370	41.295	40.360	41.055	38.555	669
2023-05-31	39.958	40.619	39.958	40.619	37.873	1,284
2023-05-30	41.020	41.020	40.515	40.569	37.827	1,262
2023-05-26	41.486	41.562	40.961	41.051	38.276	4,049
2023-05-25	42.120	42.120	41.111	41.111	38.332	63,181
2023-05-24	42.310	42.310	41.945	42.310	39.450	474
2023-05-23	42.600	43.035	42.172	42.172	39.321	1,485
2023-05-22	42.990	42.990	42.565	42.565	39.688	173
2023-05-19	43.250	43.338	42.943	43.015	40.107	1,060
2023-05-18	42.770	42.770	42.570	42.581	39.703	290,207
2023-05-17	42.749	42.961	42.680	42.961	40.057	262
2023-05-16	42.939	43.665	42.939	43.190	40.270	1,498
2023-05-15	42.397	42.761	42.230	42.731	39.843	2,368
2023-05-12	43.380	43.450	42.470	42.599	39.719	24,559
2023-05-11	43.391	43.391	43.391	43.391	40.458	686
2023-05-10	43.300	44.015	43.300	43.818	40.856	442
2023-05-09	44.410	44.560	42.532	43.290	40.364	5,678
2023-05-05	45.551	45.775	45.551	45.775	42.681	474
2023-05-04	46.105	46.310	45.322	45.352	42.286	2,052
2023-05-03	47.319	47.432	46.825	47.182	43.993	2,478
2023-05-02	47.190	47.510	46.859	47.141	43.954	821
2023-04-28	46.940	47.820	46.940	47.715	44.490	6,504
2023-04-27	47.000	47.782	45.360	46.422	43.284	3,539
2023-04-26	45.362	46.575	45.337	46.575	43.427	2,649
2023-04-25	45.090	45.995	45.090	45.713	42.623	3,151
2023-04-24	45.500	45.952	45.500	45.642	42.557	9,232
2023-04-21	43.947	44.815	43.250	44.699	41.677	132,628
2023-04-20	43.225	43.520	43.225	43.398	40.464	603
2023-04-19	42.960	43.660	42.960	43.532	40.589	3,296
2023-04-18	43.090	43.090	42.815	42.985	40.079	664
2023-04-17	43.200	43.200	43.200	43.200	40.280	903
2023-04-14	43.165	43.265	42.895	43.095	40.182	2,906
2023-04-13	42.995	43.502	42.995	43.020	40.112	4,122
2023-04-12	43.080	43.400	42.425	42.862	39.965	4,691
2023-04-11	42.450	43.191	42.450	42.880	39.981	806
2023-04-06	42.460	42.501	41.931	42.220	39.366	6,723
2023-04-05	40.690	42.235	40.690	42.235	39.380	3,269
2023-04-04	40.069	40.545	39.970	40.260	37.539	359
2023-04-03	40.518	40.850	40.101	40.101	37.390	457

← NewerPage 15 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.