Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	47.150	47.330	46.840	46.980	40.284	2,782,600
2016-10-11	48.140	48.170	46.700	47.010	40.310	2,886,500
2016-10-10	48.660	48.840	48.180	48.300	41.416	2,885,900
2016-10-07	48.370	48.550	48.040	48.450	41.545	3,583,300
2016-10-06	47.790	48.220	47.660	48.220	41.347	2,955,800
2016-10-05	47.380	47.940	47.360	47.920	41.090	3,071,000
2016-10-04	47.580	47.760	46.960	47.290	40.550	2,548,200
2016-10-03	47.300	47.680	47.040	47.640	40.850	2,601,500
2016-09-30	47.140	47.770	47.010	47.600	40.816	3,176,100
2016-09-29	47.830	47.830	46.720	46.920	40.233	3,310,900
2016-09-28	47.390	47.940	47.160	47.920	41.090	3,488,500
2016-09-27	47.300	47.470	47.010	47.330	40.584	3,377,000
2016-09-26	47.340	47.420	47.010	47.200	40.473	2,418,400
2016-09-23	47.980	47.990	47.350	47.490	40.721	3,310,700
2016-09-22	48.080	48.260	48.000	48.200	41.330	5,580,400
2016-09-21	47.390	47.990	47.320	47.920	41.090	2,752,000
2016-09-20	47.430	47.750	47.370	47.390	40.636	4,296,100
2016-09-19	47.360	47.780	47.120	47.250	40.516	3,026,200
2016-09-16	47.090	47.400	46.750	47.280	40.541	14,557,000
2016-09-15	45.540	47.280	45.420	47.070	40.361	6,337,500
2016-09-14	45.350	45.860	45.230	45.430	38.955	3,772,200
2016-09-13	45.400	45.950	45.170	45.380	38.912	5,529,700
2016-09-12	44.870	45.850	44.690	45.730	39.212	4,486,100
2016-09-09	45.730	45.980	45.080	45.090	38.664	4,613,300
2016-09-08	45.830	46.380	45.750	46.070	39.504	5,145,200
2016-09-07	45.850	46.130	45.770	45.900	39.358	3,992,300
2016-09-06	46.240	46.400	45.480	45.950	39.401	5,956,600
2016-09-02	46.380	46.440	46.080	46.280	39.684	3,081,400
2016-09-01	46.750	46.780	45.910	46.180	39.598	4,249,300
2016-08-31	46.840	46.930	46.520	46.730	40.070	3,553,700
2016-08-30	47.730	47.730	46.780	46.890	40.096	3,304,300
2016-08-29	47.290	47.540	47.150	47.410	40.540	3,494,500
2016-08-26	47.240	47.540	46.920	47.180	40.343	3,197,900
2016-08-25	46.990	47.600	46.910	47.100	40.275	5,112,700
2016-08-24	48.030	48.340	46.970	47.060	40.241	3,513,500
2016-08-23	48.070	48.350	47.940	47.980	41.028	2,280,500
2016-08-22	47.670	48.090	47.670	47.980	41.028	2,887,300
2016-08-19	47.870	48.060	47.590	47.950	41.002	3,084,600
2016-08-18	47.900	48.240	47.850	48.010	41.053	3,314,000
2016-08-17	48.300	48.350	47.550	47.980	41.028	3,768,800
2016-08-16	48.250	48.360	48.050	48.240	41.250	3,383,100
2016-08-15	48.700	48.980	48.390	48.410	41.395	2,312,200
2016-08-12	49.120	49.120	48.450	48.590	41.549	2,273,600
2016-08-11	48.610	49.490	48.600	49.030	41.925	3,499,900
2016-08-10	48.200	48.700	48.030	48.600	41.558	4,132,200
2016-08-09	48.060	48.270	47.960	48.150	41.173	1,897,700
2016-08-08	48.080	48.310	47.930	47.980	41.028	2,609,600
2016-08-05	48.300	48.400	48.020	48.060	41.096	2,323,800
2016-08-04	48.090	48.350	47.750	48.080	41.113	4,607,900
2016-08-03	48.390	48.430	47.960	48.120	41.147	2,531,100
2016-08-02	48.470	48.690	48.220	48.480	41.455	4,180,200
2016-08-01	48.060	48.760	47.990	48.500	41.472	4,063,900
2016-07-29	48.180	48.340	47.820	48.020	41.062	5,489,200
2016-07-28	48.310	48.490	47.960	48.220	41.233	3,776,900
2016-07-27	48.010	48.500	47.470	48.320	41.318	5,926,400
2016-07-26	46.550	48.090	46.470	48.010	41.053	6,844,600
2016-07-25	46.390	46.440	45.870	46.100	39.420	2,601,100
2016-07-22	46.180	46.320	45.670	46.320	39.608	2,980,500
2016-07-21	46.640	46.720	45.870	46.100	39.420	2,355,900
2016-07-20	46.480	46.860	46.460	46.700	39.933	1,663,200

← NewerPage 43 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.