Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	55.640	55.810	55.640	55.810	51.399	12,256
2022-10-11	54.910	54.981	54.910	54.977	50.632	11
2022-10-10	55.880	55.880	55.420	55.420	51.040	1
2022-10-07	55.615	56.250	55.450	55.458	51.075	12,326
2022-10-06	56.620	56.620	56.500	56.500	52.035	9
2022-10-05	56.940	56.940	56.940	56.940	52.440	3
2022-10-04	56.090	57.500	56.090	57.500	52.956	67
2022-10-03	54.250	55.500	54.250	55.410	51.031	72
2022-09-30	55.377	55.377	55.207	55.207	50.844	602
2022-09-29	55.240	55.710	55.240	55.710	51.307	18
2022-09-28	55.310	55.310	55.310	55.310	50.939	20
2022-09-27	55.397	55.470	53.810	54.081	49.807	15,145
2022-09-26	55.160	55.485	54.414	54.414	50.114	324
2022-09-23	54.610	54.610	54.584	54.584	50.270	45
2022-09-22	55.470	55.470	55.220	55.220	50.856	17,986
2022-09-21	56.580	56.580	56.580	56.580	52.108	10,142
2022-09-20	56.783	56.884	56.783	56.884	52.388	1,135
2022-09-16	58.635	58.659	58.424	58.659	54.023	368
2022-09-15	59.165	59.445	58.965	58.965	54.305	245
2022-09-14	58.712	59.260	58.570	59.230	54.549	1,048
2022-09-13	58.641	58.885	58.641	58.875	54.222	185
2022-09-12	59.780	59.969	59.780	59.968	55.228	401
2022-09-09	58.930	59.265	58.930	59.265	54.581	45
2022-09-08	58.890	58.890	58.371	58.371	53.758	30
2022-09-07	55.125	58.575	55.125	58.575	53.946	410
2022-09-06	56.490	56.490	54.790	54.790	50.460	158
2022-09-05	57.308	57.308	57.308	57.308	52.779	0
2022-09-02	57.030	57.308	57.030	57.308	52.779	182
2022-09-01	56.940	56.965	56.750	56.750	52.265	10
2022-08-31	57.260	58.770	57.260	57.680	52.854	952
2022-08-30	57.190	57.190	56.815	56.950	52.185	91
2022-08-26	60.000	60.000	58.430	58.430	53.542	1
2022-08-25	58.728	58.728	58.728	58.728	53.815	0
2022-08-24	58.728	58.728	58.728	58.728	53.815	50
2022-08-23	59.128	59.128	59.128	59.128	54.181	0
2022-08-22	60.580	60.580	60.580	60.580	55.512	0
2022-08-19	61.780	61.780	61.340	61.340	56.208	1
2022-08-18	61.420	61.420	60.853	60.853	55.762	4
2022-08-17	61.560	61.720	61.525	61.525	56.378	17
2022-08-16	61.680	61.680	61.055	61.055	55.947	100
2022-08-15	60.160	61.832	60.160	61.832	56.659	1,069
2022-08-12	60.420	60.420	60.090	60.110	55.081	3,737
2022-08-11	60.070	60.700	60.070	60.288	55.244	91
2022-08-10	59.200	59.960	59.200	59.730	54.733	79
2022-08-09	59.585	59.585	59.550	59.550	54.568	21
2022-08-08	58.990	59.620	58.990	59.320	54.357	148
2022-08-05	57.515	58.330	57.500	58.010	53.157	1,775
2022-08-04	58.290	58.468	58.230	58.230	53.358	480
2022-08-03	58.950	58.950	58.010	58.235	53.363	367
2022-08-02	58.770	59.340	58.500	59.340	54.375	31
2022-08-01	58.340	58.860	58.108	58.540	53.642	195
2022-07-29	59.410	59.420	58.190	58.190	53.322	28
2022-07-28	61.760	61.886	59.328	60.580	55.512	677
2022-07-27	66.900	66.900	66.010	66.010	60.487	200
2022-07-26	66.630	66.630	66.630	66.630	61.056	1
2022-07-25	65.820	65.820	65.820	65.820	60.313	0
2022-07-22	65.930	65.930	65.820	65.820	60.313	191
2022-07-21	65.930	65.930	65.820	65.820	60.313	191
2022-07-20	65.115	65.115	65.115	65.115	59.667	0
2022-07-19	64.980	65.115	64.980	65.115	59.667	281

← NewerPage 18 of 22 · 1,264 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.