Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	49.995	50.190	48.009	48.940	45.311	2,581
2023-01-05	52.330	52.975	52.330	52.800	48.885	217
2023-01-04	51.775	52.320	51.690	52.070	48.209	198
2023-01-03	51.205	51.205	50.240	50.240	46.515	380
2022-12-30	50.910	50.910	50.684	50.684	46.926	10
2022-12-29	51.189	51.189	51.189	51.189	47.394	38
2022-12-28	50.330	50.330	50.330	50.330	46.598	0
2022-12-23	50.330	50.330	50.330	50.330	46.598	11
2022-12-22	50.330	50.330	50.330	50.330	46.598	16
2022-12-21	50.095	50.095	50.095	50.095	46.381	0
2022-12-20	49.680	49.680	49.680	49.680	45.996	10
2022-12-19	49.710	50.120	49.068	49.846	46.150	270
2022-12-16	49.830	49.830	49.807	49.807	46.114	10
2022-12-15	50.555	50.555	50.100	50.100	46.385	34
2022-12-14	52.892	52.892	52.892	52.892	48.970	10
2022-12-13	53.670	53.718	52.750	53.038	49.105	631
2022-12-12	52.255	52.348	52.255	52.348	48.467	40
2022-12-09	52.870	52.920	52.870	52.920	48.996	15
2022-12-08	52.350	52.985	52.265	52.985	49.056	3,372
2022-12-07	51.909	52.655	51.909	52.655	48.751	987
2022-12-06	51.400	51.400	51.400	51.400	47.589	1,067
2022-12-05	51.919	51.919	51.340	51.340	47.533	523
2022-12-02	52.743	53.360	52.743	53.345	49.390	270
2022-12-01	56.580	56.580	54.585	54.585	50.538	398
2022-11-30	55.700	55.700	54.959	54.959	50.615	216
2022-11-29	55.531	55.670	55.531	55.615	51.220	200
2022-11-28	55.531	55.670	55.531	55.615	51.220	200
2022-11-25	56.460	56.460	56.370	56.370	51.915	221
2022-11-24	55.810	55.810	55.810	55.810	51.399	0
2022-11-23	55.390	55.810	55.390	55.810	51.399	19
2022-11-22	55.830	55.830	55.020	55.830	51.418	10,514
2022-11-21	55.410	56.305	55.410	56.050	51.620	674
2022-11-18	55.093	55.093	54.940	54.940	50.598	150
2022-11-17	53.915	53.915	53.915	53.915	49.654	2
2022-11-16	55.230	55.475	55.005	55.110	50.755	29,246
2022-11-15	54.030	54.690	54.030	54.405	50.105	12,095
2022-11-14	54.860	54.860	54.040	54.040	49.769	275
2022-11-11	53.970	55.080	53.970	55.080	50.727	38
2022-11-10	53.020	53.260	53.020	53.260	49.051	26
2022-11-09	52.810	52.810	52.367	52.810	48.636	32,091
2022-11-08	52.270	52.621	51.494	52.621	48.462	395
2022-11-07	50.800	52.040	50.800	52.040	47.927	279
2022-11-04	50.320	50.825	50.260	50.365	46.385	223
2022-11-03	51.930	51.930	50.470	50.719	46.710	10,011
2022-11-02	53.445	53.585	52.985	53.445	49.221	561
2022-11-01	54.540	54.540	53.820	54.215	49.930	149
2022-10-31	54.880	54.880	54.880	54.880	50.543	100
2022-10-28	55.550	55.550	55.403	55.480	51.095	99
2022-10-27	56.440	56.440	53.960	53.960	49.695	1,005
2022-10-26	58.000	58.000	58.000	58.000	53.416	0
2022-10-25	56.680	56.680	56.370	56.488	52.024	9
2022-10-24	56.920	56.990	56.920	56.990	52.486	93
2022-10-21	54.440	55.841	54.440	55.841	51.428	334
2022-10-20	55.090	55.090	55.090	55.090	50.736	0
2022-10-19	55.400	55.905	55.090	55.090	50.736	8
2022-10-18	56.779	56.779	55.940	55.940	51.519	32
2022-10-17	55.260	55.260	55.230	55.230	50.865	10
2022-10-14	56.420	56.420	56.420	56.420	51.961	14
2022-10-13	54.300	54.300	54.300	54.300	50.009	1
2022-10-12	55.640	55.810	55.640	55.810	51.399	12,256

← NewerPage 17 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.