Baxter International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	85.120	85.280	84.710	84.710	77.070	39
2022-01-21	85.740	86.640	85.740	86.640	78.826	0
2022-01-20	86.948	87.520	86.948	87.120	79.262	119
2022-01-19	85.990	86.280	85.770	85.935	78.184	541
2022-01-18	84.940	86.070	84.940	85.910	78.161	2
2022-01-17	84.650	84.650	84.650	84.650	77.015	0
2022-01-14	86.320	86.320	84.650	84.650	77.015	1
2022-01-13	86.360	86.360	85.820	85.990	78.234	731
2022-01-12	86.570	86.610	85.960	86.610	78.798	1
2022-01-11	86.500	86.500	85.069	85.975	78.221	56
2022-01-10	87.250	87.370	86.037	86.390	78.598	402
2022-01-07	88.130	88.130	87.510	87.720	79.808	30
2022-01-06	87.940	88.120	87.700	88.120	80.172	1
2022-01-05	88.000	88.800	87.990	88.613	80.620	103
2022-01-04	86.980	87.900	86.980	87.270	79.399	11
2021-12-31	86.140	86.296	86.140	86.296	78.513	60
2021-12-30	87.390	87.500	86.872	86.872	79.037	81
2021-12-29	87.220	87.220	86.880	87.060	79.208	4,490
2021-12-24	85.780	85.780	85.780	85.780	78.043	0
2021-12-23	84.780	85.920	84.780	85.780	78.043	13
2021-12-22	83.980	83.980	83.980	83.980	76.406	0
2021-12-21	83.165	84.010	83.165	84.010	76.433	166
2021-12-20	83.630	83.630	82.270	82.270	74.850	13,995
2021-12-17	84.360	84.700	84.360	84.700	77.061	0
2021-12-16	82.100	83.825	82.100	83.825	76.264	15
2021-12-15	82.760	82.760	81.750	82.500	75.059	1,400
2021-12-14	83.230	83.650	82.320	82.650	75.195	9,393
2021-12-13	80.420	82.920	80.420	82.470	75.032	0
2021-12-10	80.440	80.650	80.440	80.520	73.258	1
2021-12-09	80.520	80.520	80.520	80.520	73.258	0
2021-12-08	80.100	80.720	80.060	80.360	73.112	1
2021-12-07	79.910	80.780	79.910	80.780	73.494	76
2021-12-06	78.500	80.400	77.890	79.450	72.284	2
2021-12-03	76.930	78.100	76.930	77.760	70.747	102
2021-12-02	75.080	75.773	75.080	75.773	68.939	36
2021-12-01	75.180	76.410	75.180	76.330	69.191	15
2021-11-30	76.076	76.076	75.330	75.330	68.284	581
2021-11-29	76.550	76.550	76.550	76.550	69.390	0
2021-11-26	77.730	77.900	76.290	76.290	69.154	17,549
2021-11-25	77.790	77.790	77.790	77.790	70.514	0
2021-11-24	77.920	77.920	77.790	77.790	70.514	173
2021-11-23	79.250	79.250	78.310	78.475	71.135	279
2021-11-22	79.240	79.680	79.020	79.592	72.148	42
2021-11-19	79.340	79.340	79.340	79.340	71.919	0
2021-11-18	80.000	80.000	79.200	79.340	71.919	456
2021-11-17	79.310	80.020	79.310	80.020	72.536	71,449
2021-11-16	79.800	79.800	79.390	79.390	71.965	211
2021-11-15	79.710	79.710	79.140	79.140	71.738	21,324
2021-11-12	79.570	79.700	79.010	79.530	72.091	9,311
2021-11-11	78.910	79.165	78.910	78.916	71.535	1,100
2021-11-10	78.785	79.000	78.785	79.000	71.611	78
2021-11-09	78.480	78.480	77.789	77.890	70.605	174
2021-11-08	78.630	78.710	78.460	78.480	71.140	396
2021-11-05	78.310	78.820	78.020	78.800	71.430	340
2021-11-04	80.090	80.090	78.400	78.400	71.067	8
2021-11-03	80.290	80.290	80.290	80.290	72.780	9,855
2021-11-02	80.180	80.620	80.180	80.412	72.891	247
2021-11-01	79.160	79.450	79.160	79.450	72.019	1
2021-10-29	78.110	78.110	77.890	77.960	70.668	2
2021-10-28	82.500	83.975	80.750	80.830	73.270	11

← NewerPage 21 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.