Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	76.685	78.520	76.685	78.520	71.671	133
2022-04-19	75.290	76.345	75.290	76.345	69.686	202
2022-04-14	78.248	78.248	78.248	78.248	71.423	0
2022-04-13	78.070	78.248	78.070	78.248	71.423	33,797
2022-04-12	78.770	79.400	78.560	78.560	71.708	27,818
2022-04-11	80.000	80.000	79.400	79.400	72.475	9,856
2022-04-08	79.310	79.700	79.230	79.700	72.748	1
2022-04-07	77.030	78.005	77.030	78.005	71.201	150
2022-04-06	76.040	76.481	76.040	76.481	69.810	8
2022-04-05	75.490	77.690	75.400	77.690	70.914	5
2022-04-04	76.175	76.295	75.600	75.820	69.207	1,039
2022-04-01	77.680	77.885	77.270	77.308	70.565	149
2022-03-31	79.050	79.050	78.290	78.300	71.471	124
2022-03-30	79.620	79.620	79.190	79.190	72.283	570
2022-03-29	78.920	80.225	78.910	78.910	72.027	222,808
2022-03-28	77.670	77.890	77.065	77.700	70.923	41
2022-03-25	77.680	78.270	77.680	77.880	71.087	53,107
2022-03-24	77.170	77.590	77.120	77.590	70.822	0
2022-03-23	76.985	76.985	76.985	76.985	70.270	50
2022-03-22	79.065	79.065	79.065	79.065	72.169	0
2022-03-21	79.120	79.120	79.065	79.065	72.169	100
2022-03-18	78.490	78.530	77.960	78.530	71.680	40
2022-03-17	77.900	79.470	77.900	79.470	72.538	17
2022-03-16	78.520	78.700	78.520	78.700	71.836	1
2022-03-15	78.900	78.900	78.420	78.420	71.580	0
2022-03-14	77.170	78.400	77.170	77.930	71.133	0
2022-03-11	79.130	79.130	77.675	77.690	70.914	1
2022-03-10	78.870	79.750	78.430	78.820	71.945	148
2022-03-09	81.330	81.330	79.585	80.080	73.095	107
2022-03-08	84.060	84.060	82.610	83.065	75.820	101
2022-03-07	86.220	86.220	84.050	84.050	76.719	3
2022-03-04	84.140	85.150	84.030	85.150	77.723	1
2022-03-03	85.160	85.160	85.160	85.160	77.732	0
2022-03-02	84.140	85.100	84.080	84.080	76.746	43
2022-03-01	85.340	85.340	83.725	83.725	76.422	173
2022-02-28	86.208	86.450	85.840	86.000	78.499	74
2022-02-25	84.840	86.670	84.810	86.670	79.110	2
2022-02-24	84.500	84.500	83.644	84.435	77.070	3,722
2022-02-23	84.900	85.985	84.900	85.985	78.230	4,331
2022-02-22	82.360	84.620	82.360	84.620	76.988	202
2022-02-21	81.320	81.320	81.320	81.320	73.985	0
2022-02-18	82.850	82.850	81.320	81.320	73.985	101
2022-02-17	85.181	85.181	79.730	82.890	75.414	980
2022-02-16	85.738	85.738	84.510	84.510	76.888	29,738
2022-02-15	85.190	85.190	85.190	85.190	77.506	0
2022-02-14	84.365	85.190	84.340	85.190	77.506	3
2022-02-11	86.690	86.690	86.382	86.410	78.616	11
2022-02-10	89.450	89.450	87.910	87.910	79.981	223,190
2022-02-09	88.840	89.600	88.840	89.600	81.519	59,861
2022-02-08	86.710	87.410	86.710	87.275	79.403	130
2022-02-07	87.140	87.140	86.580	86.580	78.771	1
2022-02-04	84.990	86.440	84.990	86.440	78.644	971
2022-02-03	85.550	85.550	85.462	85.462	77.754	200
2022-02-02	84.560	85.120	84.560	85.120	77.443	15
2022-02-01	85.590	85.590	84.230	84.360	76.751	1
2022-01-31	85.120	85.160	84.590	85.160	77.479	1
2022-01-28	85.380	85.380	83.710	84.730	77.088	0
2022-01-27	84.740	85.578	84.020	84.460	76.842	279
2022-01-26	84.505	84.870	84.505	84.870	77.215	58
2022-01-25	84.321	85.170	83.951	85.170	77.488	134

← NewerPage 20 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.