Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	36.960	37.230	35.420	35.700	30.347	6,941,500
2016-01-27	36.430	37.250	36.330	36.500	31.028	6,976,800
2016-01-26	36.140	36.560	35.980	36.540	31.062	2,262,800
2016-01-25	36.030	36.500	35.930	36.050	30.645	3,870,000
2016-01-22	35.750	36.130	35.710	36.070	30.662	3,005,700
2016-01-21	34.800	35.440	34.570	35.250	29.965	3,436,500
2016-01-20	34.820	35.060	34.060	34.760	29.548	5,797,500
2016-01-19	35.450	35.500	34.920	35.360	30.058	6,271,000
2016-01-15	34.570	35.460	34.540	35.100	29.837	6,550,600
2016-01-14	34.970	35.550	34.750	35.310	30.016	11,573,500
2016-01-13	35.740	36.200	34.760	34.830	29.608	5,592,500
2016-01-12	35.790	36.220	34.950	35.480	30.160	5,281,800
2016-01-11	36.310	36.500	35.240	35.590	30.254	5,010,800
2016-01-08	36.870	36.960	36.110	36.200	30.773	5,440,500
2016-01-07	36.890	37.040	36.160	36.790	31.274	7,258,200
2016-01-06	36.790	37.530	36.750	37.410	31.801	10,814,700
2016-01-05	37.160	37.430	36.870	37.320	31.725	4,345,700
2016-01-04	37.660	37.690	36.850	37.170	31.597	6,261,000
2015-12-31	37.860	38.550	37.720	38.150	32.430	3,521,700
2015-12-30	38.480	38.650	37.990	38.050	32.345	2,909,400
2015-12-29	38.390	38.690	38.300	38.560	32.779	3,281,800
2015-12-28	38.020	38.310	37.860	38.140	32.422	2,698,700
2015-12-24	38.060	38.380	38.060	38.150	32.430	2,762,200
2015-12-23	37.710	38.340	37.560	38.140	32.422	4,177,100
2015-12-22	36.810	37.720	36.640	37.620	31.980	4,051,100
2015-12-21	36.740	36.940	36.350	36.680	31.181	2,578,400
2015-12-18	37.340	37.380	36.650	36.650	31.155	5,620,700
2015-12-17	37.790	37.840	37.370	37.540	31.912	2,666,700
2015-12-16	37.400	37.890	37.160	37.830	32.158	4,320,300
2015-12-15	36.790	37.400	36.770	37.260	31.674	3,423,400
2015-12-14	36.850	36.980	36.080	36.530	31.053	4,524,700
2015-12-11	36.890	38.400	36.540	36.840	31.317	3,339,600
2015-12-10	36.840	37.610	36.670	37.280	31.691	3,727,400
2015-12-09	36.910	37.500	36.650	36.770	31.257	2,123,700
2015-12-08	37.500	37.520	37.030	37.200	31.623	2,260,200
2015-12-07	37.500	37.780	37.340	37.730	32.073	3,592,500
2015-12-04	36.910	37.730	36.910	37.540	31.912	4,767,900
2015-12-03	37.470	37.700	36.820	36.870	31.342	6,117,100
2015-12-02	37.910	38.000	37.310	37.360	31.759	2,976,500
2015-12-01	37.880	38.040	37.620	37.940	32.154	3,693,900
2015-11-30	37.730	37.850	37.470	37.650	31.908	5,449,200
2015-11-27	37.840	37.880	37.650	37.680	31.934	1,737,200
2015-11-25	38.080	38.080	37.720	37.880	32.103	2,677,900
2015-11-24	37.710	38.460	37.710	38.040	32.239	6,299,500
2015-11-23	38.240	38.280	37.900	38.070	32.264	5,250,300
2015-11-20	38.110	38.560	38.000	38.310	32.467	6,891,900
2015-11-19	37.950	38.120	37.720	37.910	32.128	2,783,000
2015-11-18	37.910	38.160	37.770	38.070	32.264	3,950,400
2015-11-17	37.910	38.010	37.550	37.770	32.010	3,157,100
2015-11-16	37.380	37.960	37.320	37.930	32.145	3,842,300
2015-11-13	37.520	37.850	37.400	37.570	31.840	3,127,500
2015-11-12	37.490	37.800	37.350	37.460	31.747	2,826,100
2015-11-11	38.000	38.110	37.800	37.880	32.103	3,579,900
2015-11-10	37.580	38.070	37.450	37.980	32.188	3,779,100
2015-11-09	37.810	37.960	37.450	37.660	31.917	3,454,300
2015-11-06	37.450	37.970	37.250	37.970	32.179	2,964,400
2015-11-05	37.730	37.870	37.220	37.550	31.823	3,445,200
2015-11-04	38.150	38.790	37.460	37.570	31.840	5,725,000
2015-11-03	37.780	38.390	37.600	38.220	32.391	4,684,600
2015-11-02	37.510	37.860	37.400	37.770	32.010	3,848,400

← NewerPage 46 of 79 · 4,733 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.