Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	52.550	53.180	52.380	52.550	45.307	2,839,800
2017-04-04	52.730	52.730	51.880	52.380	45.161	2,816,600
2017-04-03	51.910	52.300	51.570	52.290	45.083	2,655,100
2017-03-31	52.050	52.170	51.750	51.860	44.712	2,198,900
2017-03-30	51.860	52.310	51.680	52.250	45.049	2,530,700
2017-03-29	51.720	52.190	51.560	51.980	44.816	2,500,800
2017-03-28	51.750	51.990	51.570	51.890	44.738	2,372,700
2017-03-27	51.790	51.980	51.390	51.830	44.686	1,568,500
2017-03-24	51.720	52.190	51.580	52.020	44.850	2,655,500
2017-03-23	51.570	51.970	51.390	51.690	44.566	1,348,200
2017-03-22	51.290	51.980	51.150	51.790	44.652	3,170,600
2017-03-21	51.440	51.890	51.030	51.400	44.316	3,180,900
2017-03-20	51.640	51.710	51.170	51.190	44.135	2,335,000
2017-03-17	51.460	51.830	51.430	51.630	44.514	3,494,600
2017-03-16	52.040	52.150	51.210	51.430	44.342	2,665,500
2017-03-15	51.900	52.260	51.840	52.160	44.971	2,914,900
2017-03-14	52.090	52.180	51.860	51.900	44.747	1,758,000
2017-03-13	52.000	52.330	51.770	52.300	45.092	2,410,400
2017-03-10	52.280	52.330	51.760	52.010	44.842	2,320,600
2017-03-09	51.360	52.200	51.310	52.130	44.945	5,026,200
2017-03-08	51.080	51.430	50.760	51.360	44.281	4,059,500
2017-03-07	50.540	51.220	50.350	51.040	44.005	3,717,500
2017-03-06	50.610	50.990	50.510	50.680	43.695	5,087,200
2017-03-03	50.810	50.930	50.520	50.910	43.893	2,582,500
2017-03-02	51.170	51.170	50.600	50.770	43.773	2,145,600
2017-03-01	51.270	51.270	50.600	51.210	44.152	3,649,400
2017-02-28	50.410	51.400	50.370	50.920	43.790	6,405,700
2017-02-27	50.500	50.770	50.390	50.440	43.377	2,445,300
2017-02-24	50.280	50.580	50.230	50.490	43.420	2,470,000
2017-02-23	50.250	50.760	50.060	50.390	43.334	1,828,500
2017-02-22	49.810	50.220	49.800	50.060	43.050	1,685,000
2017-02-21	49.750	50.200	49.590	49.960	42.964	3,427,300
2017-02-17	49.320	49.740	49.300	49.730	42.766	2,835,800
2017-02-16	49.400	49.550	49.010	49.420	42.500	1,640,000
2017-02-15	48.590	49.580	48.580	49.440	42.517	2,594,500
2017-02-14	48.990	49.310	48.770	48.960	42.104	2,737,600
2017-02-13	49.040	49.440	48.880	49.230	42.336	1,685,900
2017-02-10	48.930	49.140	48.770	49.000	42.139	1,397,500
2017-02-09	48.450	49.030	48.400	48.930	42.078	2,299,500
2017-02-08	48.500	48.660	48.150	48.350	41.580	1,883,500
2017-02-07	48.480	48.680	48.340	48.590	41.786	1,854,400
2017-02-06	48.500	48.620	48.120	48.350	41.580	1,893,400
2017-02-03	48.370	48.880	48.340	48.630	41.820	2,526,600
2017-02-02	47.920	48.970	47.920	48.130	41.390	3,928,800
2017-02-01	48.680	49.290	46.850	48.100	41.365	6,030,200
2017-01-31	46.860	48.080	46.680	47.910	41.201	6,331,700
2017-01-30	46.990	47.010	46.500	46.900	40.333	2,451,100
2017-01-27	46.130	47.160	46.050	47.080	40.487	2,349,500
2017-01-26	45.960	46.320	45.530	46.050	39.602	2,315,100
2017-01-25	45.860	46.360	45.820	46.140	39.679	2,662,600
2017-01-24	45.970	46.000	45.470	45.850	39.430	1,911,500
2017-01-23	46.060	46.390	45.650	46.020	39.576	2,700,300
2017-01-20	46.700	47.400	46.200	46.230	39.757	3,541,200
2017-01-19	46.680	46.870	46.280	46.570	40.049	1,928,500
2017-01-18	46.520	46.970	46.390	46.770	40.221	2,376,800
2017-01-17	46.190	46.590	45.790	46.520	40.006	2,570,800
2017-01-13	46.590	46.830	46.340	46.450	39.946	1,240,100
2017-01-12	46.810	46.940	46.010	46.510	39.997	2,510,400
2017-01-11	46.620	47.010	46.510	46.990	40.410	3,649,800
2017-01-10	46.220	46.750	46.060	46.510	39.997	2,990,700

← NewerPage 41 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-07-01	1841:1000
2001-05-31	2:1
1992-12-01	100000:90823

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.