Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	64.930	65.305	64.930	65.305	59.841	101
2022-07-15	64.410	64.980	64.085	64.900	59.470	741
2022-07-14	62.920	62.930	62.900	62.930	57.665	1,311
2022-07-13	64.090	64.090	64.090	64.090	58.728	0
2022-07-12	64.493	64.493	64.493	64.493	59.097	11
2022-07-11	64.640	64.640	64.575	64.575	59.172	101
2022-07-08	65.100	65.100	65.100	65.100	59.654	0
2022-07-07	64.740	64.740	64.740	64.740	59.324	0
2022-07-06	65.270	65.270	65.270	65.270	59.809	1
2022-07-05	65.010	65.010	64.212	64.212	58.840	140
2022-07-04	64.320	64.320	64.320	64.320	58.939	0
2022-07-01	64.100	64.842	64.090	64.320	58.939	1,282
2022-06-30	65.000	65.000	65.000	65.000	59.562	0
2022-06-29	65.000	65.000	65.000	65.000	59.562	0
2022-06-28	66.720	66.720	66.720	66.720	61.138	0
2022-06-27	66.770	67.260	66.770	67.260	61.633	0
2022-06-24	63.750	65.755	63.750	65.755	60.254	15
2022-06-23	64.930	64.930	64.930	64.930	59.498	8
2022-06-22	63.770	65.466	63.580	65.134	59.685	147
2022-06-21	64.065	64.065	63.540	63.540	58.224	18
2022-06-20	65.780	65.780	65.780	65.780	60.277	0
2022-06-17	65.780	65.780	65.780	65.780	60.277	0
2022-06-16	65.576	65.576	65.576	65.576	60.090	838
2022-06-15	67.768	68.375	67.768	68.365	62.645	1,506
2022-06-14	71.710	71.710	70.391	70.391	64.502	169
2022-06-13	71.830	71.928	71.830	71.928	65.910	469
2022-06-10	72.630	72.888	72.410	72.888	66.790	1,300
2022-06-09	72.040	72.600	72.040	72.600	66.526	200
2022-06-08	72.580	72.750	72.500	72.750	66.664	59,321
2022-06-07	72.440	72.440	72.310	72.310	66.260	1
2022-06-06	74.670	74.670	74.670	74.670	68.423	0
2022-06-01	75.470	75.550	74.380	74.670	68.157	93
2022-05-31	75.000	75.985	75.000	75.985	69.357	376
2022-05-30	76.088	76.088	76.088	76.088	69.451	0
2022-05-27	76.174	76.174	76.088	76.088	69.451	20
2022-05-26	75.650	75.858	75.650	75.858	69.241	20
2022-05-25	74.550	76.697	74.550	76.660	69.974	80
2022-05-24	73.610	73.610	73.256	73.256	66.866	10
2022-05-23	73.530	73.530	73.530	73.530	67.117	0
2022-05-20	74.170	74.170	73.530	73.530	67.117	50
2022-05-19	74.130	74.130	74.130	74.130	67.664	0
2022-05-18	74.130	74.130	74.130	74.130	67.664	0
2022-05-17	74.170	74.170	73.530	74.130	67.664	51
2022-05-16	73.000	73.220	73.000	73.210	66.825	8
2022-05-13	73.570	73.570	72.990	72.990	66.624	11
2022-05-12	72.760	72.760	71.687	71.687	65.434	10
2022-05-11	73.610	73.610	72.910	72.910	66.551	1
2022-05-10	73.710	74.050	72.910	72.910	66.551	200
2022-05-09	72.860	72.860	72.860	72.860	66.505	0
2022-05-06	72.600	72.750	72.460	72.460	66.140	35
2022-05-05	72.450	72.450	72.450	72.450	66.131	0
2022-05-04	72.530	72.530	72.530	72.530	66.204	0
2022-05-03	71.260	72.100	71.260	72.100	65.811	1
2022-04-29	70.540	70.540	70.540	70.540	64.387	0
2022-04-28	73.420	73.420	70.420	70.540	64.387	2,441
2022-04-27	71.380	71.878	71.380	71.671	65.419	1,001
2022-04-26	71.790	71.790	71.790	71.790	65.528	29
2022-04-25	72.840	72.840	72.550	72.550	66.222	1
2022-04-22	77.316	77.316	73.679	73.679	67.253	837
2022-04-21	78.520	78.520	78.520	78.520	71.671	0

← NewerPage 19 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.