Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	40.438	40.635	40.438	40.508	37.769	654
2023-03-30	41.100	41.100	40.435	40.435	37.702	316
2023-03-29	39.885	40.149	39.885	40.149	37.435	978
2023-03-28	40.055	40.175	39.792	39.792	37.102	521
2023-03-27	40.195	40.199	40.195	40.199	37.482	140
2023-03-24	39.048	39.349	38.858	39.151	36.504	1,058
2023-03-23	39.160	39.253	38.505	38.505	35.902	8,919
2023-03-22	39.622	40.123	39.515	39.515	36.844	2,664
2023-03-21	38.190	39.345	38.190	39.095	36.452	201,553
2023-03-20	37.670	38.086	37.620	37.945	35.380	1,652
2023-03-17	38.570	38.570	37.405	37.405	34.877	27,630
2023-03-16	38.017	38.475	37.897	38.332	35.741	1,752
2023-03-15	39.230	39.230	38.010	38.210	35.627	252,737
2023-03-14	39.440	39.550	38.830	38.970	36.336	171,286
2023-03-13	37.770	39.123	37.770	39.049	36.409	3,936
2023-03-10	39.010	39.010	38.221	38.221	35.637	1,270
2023-03-09	39.725	39.837	39.250	39.250	36.597	2,511
2023-03-08	38.910	38.910	38.877	38.877	36.249	400
2023-03-07	39.695	39.695	39.081	39.170	36.522	365
2023-03-06	39.793	40.110	39.763	39.800	37.110	1,700
2023-03-03	39.865	40.160	39.830	40.160	37.445	239
2023-03-02	39.085	39.389	39.085	39.389	36.726	421
2023-03-01	39.597	39.597	39.220	39.220	36.569	953
2023-02-28	39.471	39.970	39.471	39.970	37.268	142
2023-02-27	40.435	40.507	39.910	40.012	37.307	958
2023-02-24	39.861	40.230	39.861	40.220	37.501	730
2023-02-23	40.585	40.875	40.501	40.627	37.881	872
2023-02-22	40.700	41.286	40.585	41.286	38.225	120,984
2023-02-21	40.552	40.664	40.251	40.297	37.309	1,232
2023-02-20	40.735	40.735	40.735	40.735	37.715	0
2023-02-17	39.791	40.735	39.791	40.735	37.715	877
2023-02-16	39.728	40.095	39.620	40.095	37.122	712
2023-02-15	40.250	40.250	39.695	39.948	36.986	14,419
2023-02-14	40.500	40.680	39.990	40.300	37.312	5,405
2023-02-13	40.463	40.510	40.245	40.270	37.284	370
2023-02-10	41.094	41.385	41.094	41.385	38.316	103
2023-02-09	41.170	41.170	38.680	40.285	37.298	4,587
2023-02-08	45.519	46.001	45.519	45.900	42.497	1,861
2023-02-07	44.895	45.575	44.895	45.575	42.196	990
2023-02-06	46.348	46.348	45.648	45.648	42.263	587
2023-02-03	46.947	47.045	46.742	46.850	43.376	300,903
2023-02-02	46.328	47.099	46.105	47.099	43.607	1,717
2023-02-01	45.725	45.725	45.495	45.505	42.131	609
2023-01-31	45.290	45.458	45.290	45.458	42.087	291
2023-01-30	46.035	46.066	45.690	45.765	42.372	916
2023-01-27	45.932	46.208	45.850	45.975	42.566	840
2023-01-26	46.280	46.280	45.989	46.185	42.761	255
2023-01-25	44.640	46.048	44.640	46.045	42.631	384
2023-01-24	45.010	45.010	44.680	44.680	41.367	118
2023-01-23	44.080	45.398	44.080	45.323	41.962	5,147
2023-01-20	43.640	43.878	43.445	43.722	40.480	256,058
2023-01-19	44.250	44.250	43.405	44.130	40.858	13,045
2023-01-18	44.800	44.810	43.930	44.100	40.830	7,012
2023-01-17	45.030	45.030	44.240	44.820	41.497	8,833
2023-01-16	44.900	44.900	44.900	44.900	41.571	0
2023-01-13	44.713	44.921	44.379	44.900	41.571	2,663
2023-01-12	45.500	45.565	44.960	45.410	42.043	1,873
2023-01-11	45.920	45.930	45.330	45.448	42.078	830
2023-01-10	45.230	46.190	45.230	46.160	42.737	612
2023-01-09	47.555	47.555	44.620	44.755	41.437	2,228

← NewerPage 16 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.