Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	43.100	43.590	43.000	43.320	36.931	33,386,700
2016-04-21	43.290	43.460	42.870	43.010	36.667	4,023,500
2016-04-20	43.370	43.520	43.090	43.260	36.880	5,090,500
2016-04-19	43.080	43.500	42.970	43.370	36.974	5,773,200
2016-04-18	42.530	43.250	42.530	43.100	36.744	6,143,800
2016-04-15	42.640	42.690	42.430	42.690	36.394	3,798,700
2016-04-14	42.810	42.980	42.350	42.650	36.360	3,522,800
2016-04-13	42.200	42.420	42.110	42.340	36.096	2,205,100
2016-04-12	41.920	42.150	41.720	42.030	35.831	2,815,600
2016-04-11	41.960	42.230	41.800	41.940	35.755	3,530,000
2016-04-08	41.920	42.000	41.560	41.840	35.670	2,115,400
2016-04-07	42.040	42.300	41.350	41.730	35.576	3,392,800
2016-04-06	41.200	42.230	41.200	42.220	35.993	4,387,900
2016-04-05	41.800	41.990	41.140	41.310	35.218	5,425,300
2016-04-04	41.750	42.310	41.610	42.080	35.874	4,351,500
2016-04-01	40.720	41.730	40.520	41.690	35.542	3,811,700
2016-03-31	41.330	41.500	41.050	41.080	35.022	5,681,100
2016-03-30	41.290	41.450	40.940	41.260	35.175	5,153,600
2016-03-29	40.480	41.370	40.270	41.280	35.192	3,976,400
2016-03-28	40.150	40.650	39.980	40.480	34.510	2,631,000
2016-03-24	40.360	40.510	39.900	40.110	34.195	4,569,200
2016-03-23	40.720	41.070	40.320	40.690	34.689	8,920,800
2016-03-22	39.960	40.840	39.910	40.600	34.612	4,553,800
2016-03-21	40.130	40.260	39.870	40.050	34.144	3,641,000
2016-03-18	39.780	40.410	39.560	40.130	34.212	6,178,300
2016-03-17	40.000	40.000	39.280	39.720	33.862	2,477,800
2016-03-16	40.080	40.300	39.690	40.030	34.126	2,298,100
2016-03-15	40.060	40.240	39.890	40.120	34.203	2,225,100
2016-03-14	40.190	40.670	40.050	40.440	34.476	2,475,700
2016-03-11	39.970	40.500	39.880	40.480	34.510	2,612,900
2016-03-10	39.750	40.170	39.420	39.800	33.930	3,806,300
2016-03-09	39.760	39.890	39.060	39.590	33.751	2,609,100
2016-03-08	39.670	39.850	39.410	39.580	33.743	3,128,600
2016-03-07	39.290	39.990	39.210	39.820	33.947	3,799,800
2016-03-04	39.230	39.760	38.990	39.460	33.641	4,913,000
2016-03-03	39.480	39.530	38.990	39.330	33.530	4,829,600
2016-03-02	39.520	39.940	39.520	39.710	33.854	3,541,400
2016-03-01	39.650	40.000	39.250	39.980	33.986	4,163,700
2016-02-29	39.480	40.050	39.380	39.510	33.586	6,517,000
2016-02-26	39.830	40.560	39.390	39.430	33.518	6,168,300
2016-02-25	39.070	39.860	38.900	39.840	33.867	4,347,300
2016-02-24	37.930	39.020	37.780	38.970	33.127	3,975,500
2016-02-23	38.150	38.410	37.690	38.340	32.592	3,495,100
2016-02-22	38.170	38.470	37.890	38.410	32.651	4,695,000
2016-02-19	37.980	38.030	37.360	37.650	32.005	12,723,900
2016-02-18	38.140	38.340	37.910	38.070	32.362	3,962,900
2016-02-17	37.670	38.570	37.670	38.210	32.481	4,610,400
2016-02-16	36.880	37.460	36.670	37.410	31.801	4,289,100
2016-02-12	36.110	36.630	35.790	36.610	31.121	3,560,900
2016-02-11	36.290	36.560	35.740	35.880	30.501	5,006,500
2016-02-10	36.480	37.460	36.390	36.910	31.376	3,779,900
2016-02-09	35.880	36.580	35.780	36.190	30.764	4,552,800
2016-02-08	37.080	37.150	35.540	36.000	30.603	6,256,000
2016-02-05	38.100	38.300	37.260	37.490	31.869	5,029,500
2016-02-04	38.330	38.520	37.780	38.290	32.549	6,869,800
2016-02-03	38.230	38.450	37.420	38.260	32.524	8,133,600
2016-02-02	37.500	38.290	36.370	37.950	32.260	9,251,800
2016-02-01	36.370	37.490	36.280	37.280	31.691	9,933,100
2016-01-29	35.640	36.630	35.630	36.600	31.113	8,212,200
2016-01-28	36.960	37.230	35.420	35.700	30.347	6,941,500

← NewerPage 45 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.