Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	45.730	46.220	45.490	46.170	39.705	4,265,700
2017-01-06	45.060	45.610	44.880	45.520	39.146	2,930,900
2017-01-05	44.750	45.240	44.570	45.050	38.742	2,345,000
2017-01-04	44.540	44.870	44.460	44.750	38.484	2,161,500
2017-01-03	44.380	44.740	44.060	44.440	38.217	2,937,400
2016-12-30	44.440	44.750	44.220	44.340	38.131	2,206,500
2016-12-29	44.140	44.540	44.090	44.260	38.062	1,568,800
2016-12-28	44.420	44.440	43.950	44.190	38.002	1,765,000
2016-12-27	44.250	44.510	44.220	44.380	38.166	1,610,500
2016-12-23	44.200	44.400	44.030	44.220	38.028	1,998,400
2016-12-22	44.150	44.380	44.020	44.160	37.976	1,728,700
2016-12-21	44.070	44.320	43.810	44.090	37.916	2,103,400
2016-12-20	44.700	44.760	44.000	44.100	37.925	3,283,600
2016-12-19	44.850	45.100	44.600	44.640	38.389	2,179,600
2016-12-16	45.170	45.210	44.570	44.720	38.458	6,990,900
2016-12-15	44.960	45.310	44.750	45.090	38.776	3,640,700
2016-12-14	45.110	45.390	44.910	45.040	38.733	3,210,400
2016-12-13	45.110	45.420	44.770	45.020	38.716	2,564,700
2016-12-12	44.690	45.310	44.690	44.990	38.690	2,516,900
2016-12-09	44.210	44.870	44.090	44.840	38.561	2,493,100
2016-12-08	43.930	44.200	43.750	44.080	37.908	2,771,400
2016-12-07	43.630	44.270	43.130	44.120	37.942	5,871,300
2016-12-06	44.080	44.450	43.470	43.990	37.830	5,269,900
2016-12-05	44.140	44.320	43.500	43.890	37.744	7,128,100
2016-12-02	43.780	44.200	43.690	44.010	37.847	5,933,600
2016-12-01	44.420	44.780	43.320	43.630	37.521	8,849,700
2016-11-30	44.680	44.780	43.240	44.370	38.157	9,351,100
2016-11-29	46.680	46.780	44.680	44.760	38.381	10,201,500
2016-11-28	46.580	46.940	46.530	46.610	39.967	2,468,000
2016-11-25	46.780	47.040	46.620	46.720	40.061	1,117,000
2016-11-23	46.020	46.800	46.000	46.560	39.924	2,321,000
2016-11-22	46.890	46.890	45.600	46.180	39.598	5,318,700
2016-11-21	47.220	47.430	46.920	47.060	40.353	1,998,700
2016-11-18	47.100	47.190	46.800	46.980	40.284	2,399,300
2016-11-17	46.090	47.150	46.040	47.100	40.387	4,135,600
2016-11-16	46.080	46.670	45.980	46.040	39.478	4,743,800
2016-11-15	45.190	46.190	45.030	46.070	39.504	4,520,300
2016-11-14	46.910	47.000	44.960	45.020	38.604	5,467,200
2016-11-11	47.790	48.020	46.790	46.820	40.147	3,402,200
2016-11-10	47.030	47.980	46.870	47.840	41.022	4,331,100
2016-11-09	47.860	48.000	45.800	46.600	39.958	7,559,700
2016-11-08	47.510	48.350	47.350	48.080	41.227	4,412,500
2016-11-07	47.610	49.290	47.420	47.620	40.833	2,376,500
2016-11-04	47.050	47.420	46.890	46.990	40.293	3,187,400
2016-11-03	46.930	47.290	46.840	46.880	40.198	3,193,500
2016-11-02	46.850	47.340	46.670	46.740	40.078	5,649,900
2016-11-01	47.650	47.660	46.580	46.890	40.207	7,288,000
2016-10-31	47.200	47.710	46.770	47.590	40.807	4,176,500
2016-10-28	46.910	47.750	46.750	47.200	40.473	4,525,100
2016-10-27	47.670	47.670	46.550	46.820	40.147	5,657,200
2016-10-26	49.130	49.190	47.300	47.440	40.679	6,697,600
2016-10-25	49.940	50.160	48.910	49.160	42.153	9,771,400
2016-10-24	48.550	48.910	48.300	48.440	41.536	5,544,900
2016-10-21	47.810	48.240	47.590	48.180	41.313	3,667,000
2016-10-20	47.790	48.340	47.720	48.190	41.322	2,066,700
2016-10-19	48.120	48.250	47.500	47.830	41.013	2,822,200
2016-10-18	47.780	48.110	47.360	48.060	41.210	2,720,300
2016-10-17	47.440	47.550	47.320	47.370	40.619	2,470,800
2016-10-14	48.000	48.250	47.380	47.450	40.687	4,489,800
2016-10-13	46.950	47.890	46.640	47.720	40.919	6,311,800

← NewerPage 42 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.