Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	46.440	46.530	45.900	46.200	39.505	3,484,900
2016-07-18	46.810	46.860	46.340	46.550	39.805	2,811,800
2016-07-15	47.080	47.200	46.560	46.770	39.993	2,961,700
2016-07-14	47.090	47.210	46.740	46.950	40.147	2,907,000
2016-07-13	47.130	47.220	46.740	46.820	40.036	2,485,200
2016-07-12	46.500	47.140	46.390	46.850	40.061	3,544,600
2016-07-11	46.870	46.900	46.370	46.490	39.753	4,482,500
2016-07-08	46.310	46.670	46.170	46.650	39.890	3,256,800
2016-07-07	45.920	46.360	45.860	46.120	39.437	2,485,400
2016-07-06	45.230	46.110	44.990	45.990	39.326	4,877,000
2016-07-05	45.250	45.580	45.150	45.310	38.744	3,980,800
2016-07-01	45.180	45.500	45.030	45.450	38.864	2,377,200
2016-06-30	44.990	45.240	44.760	45.220	38.668	5,242,500
2016-06-29	43.780	44.840	43.780	44.820	38.325	4,085,100
2016-06-28	42.700	43.410	42.310	43.380	37.094	6,167,400
2016-06-27	43.550	43.550	42.220	42.350	36.213	7,807,600
2016-06-24	44.840	44.840	43.720	43.850	37.496	11,205,000
2016-06-23	45.180	45.960	45.160	45.960	39.300	3,274,700
2016-06-22	45.090	45.160	44.780	44.940	38.428	5,368,900
2016-06-21	45.050	45.110	44.590	45.010	38.488	2,810,200
2016-06-20	44.830	45.050	44.540	44.960	38.445	7,286,300
2016-06-17	44.630	44.670	44.000	44.440	38.001	5,158,100
2016-06-16	44.140	44.620	44.010	44.570	38.112	3,558,800
2016-06-15	44.600	44.630	44.180	44.210	37.804	2,429,400
2016-06-14	44.310	44.600	44.060	44.440	38.001	3,924,800
2016-06-13	44.120	44.780	44.120	44.410	37.975	3,145,200
2016-06-10	44.410	44.590	44.060	44.490	38.043	3,331,000
2016-06-09	44.530	44.790	44.220	44.750	38.266	3,770,100
2016-06-08	43.860	44.620	43.810	44.600	38.137	4,372,500
2016-06-07	43.940	44.190	43.770	43.930	37.564	3,446,900
2016-06-06	43.500	43.970	43.420	43.970	37.599	7,498,700
2016-06-03	43.150	43.580	43.070	43.480	37.180	3,582,700
2016-06-02	43.310	43.600	43.110	43.430	37.137	4,482,900
2016-06-01	43.030	43.400	42.840	43.330	37.051	4,804,700
2016-05-31	43.310	43.440	42.920	43.160	36.795	7,448,900
2016-05-27	43.470	43.550	43.150	43.310	36.923	7,582,500
2016-05-26	43.630	43.740	43.250	43.430	37.025	14,075,700
2016-05-25	43.930	43.930	43.160	43.500	37.085	9,703,300
2016-05-24	42.820	43.920	42.790	43.660	37.221	18,388,300
2016-05-23	42.950	43.080	42.570	42.700	36.403	4,981,100
2016-05-20	43.350	43.510	42.890	42.920	36.590	11,681,600
2016-05-19	44.370	44.650	43.050	43.160	36.795	18,350,100
2016-05-18	44.590	45.080	44.040	45.080	38.432	36,029,500
2016-05-17	45.350	45.780	44.220	44.600	38.022	33,325,900
2016-05-16	45.390	45.880	45.300	45.470	38.764	25,229,800
2016-05-13	45.560	45.910	45.230	45.520	38.807	24,874,100
2016-05-12	46.560	46.950	45.220	45.630	38.901	21,637,800
2016-05-11	45.300	46.510	45.240	46.390	39.548	34,540,700
2016-05-10	45.050	45.670	44.820	45.500	38.790	21,345,800
2016-05-09	45.040	45.520	45.040	45.150	38.491	20,858,400
2016-05-06	45.200	45.460	44.610	45.070	38.423	21,284,100
2016-05-05	45.080	45.460	44.910	45.300	38.619	21,337,300
2016-05-04	44.270	45.250	44.150	45.120	38.466	15,993,100
2016-05-03	44.360	44.950	44.310	44.390	37.843	16,850,800
2016-05-02	44.390	44.720	44.240	44.710	38.116	6,968,800
2016-04-29	44.120	44.610	43.840	44.220	37.699	8,992,200
2016-04-28	44.050	44.670	43.950	44.260	37.733	16,267,800
2016-04-27	44.340	44.780	44.070	44.180	37.664	11,937,900
2016-04-26	44.000	44.750	43.530	43.970	37.485	14,621,000
2016-04-25	43.310	43.690	43.250	43.630	37.196	16,409,400

← NewerPage 44 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.