Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	37.600	37.640	37.310	37.390	31.688	6,100,600
2015-10-29	37.190	37.760	37.090	37.590	31.857	6,967,200
2015-10-28	36.570	37.560	36.060	37.250	31.569	10,065,200
2015-10-27	36.050	36.980	36.050	36.640	31.052	5,736,100
2015-10-26	35.470	36.170	35.400	35.910	30.433	6,671,300
2015-10-23	35.130	35.630	35.040	35.400	30.001	4,959,200
2015-10-22	35.650	35.660	34.430	34.920	29.594	7,132,700
2015-10-21	34.490	35.680	34.410	35.600	30.171	12,740,800
2015-10-20	33.970	34.500	33.880	34.260	29.035	5,599,700
2015-10-19	33.860	34.090	33.780	34.020	28.832	4,482,500
2015-10-16	33.860	34.170	33.630	33.920	28.747	4,708,300
2015-10-15	33.160	33.780	32.960	33.700	28.561	4,024,800
2015-10-14	33.130	33.270	32.920	33.050	28.010	3,246,800
2015-10-13	33.340	33.530	33.070	33.100	28.052	6,068,300
2015-10-12	33.170	33.530	33.100	33.470	28.366	3,747,600
2015-10-09	33.190	33.480	33.150	33.210	28.145	4,960,200
2015-10-08	32.930	33.330	32.620	33.250	28.179	6,958,900
2015-10-07	32.370	32.950	32.250	32.910	27.891	7,084,700
2015-10-06	33.330	33.500	32.180	32.270	27.349	9,273,700
2015-10-05	33.830	33.860	33.110	33.300	28.222	7,007,100
2015-10-02	32.420	33.570	32.180	33.550	28.433	7,624,300
2015-10-01	32.690	32.860	32.310	32.730	27.738	5,616,100
2015-09-30	33.110	33.250	32.570	32.850	27.840	6,117,600
2015-09-29	32.540	33.250	32.220	32.690	27.705	9,033,800
2015-09-28	34.250	34.340	32.520	32.590	27.620	7,741,700
2015-09-25	35.530	35.540	34.250	34.450	29.196	3,936,200
2015-09-24	35.550	35.580	34.770	35.290	29.908	6,047,300
2015-09-23	35.580	35.980	35.330	35.760	30.306	4,406,300
2015-09-22	35.590	35.620	34.840	35.480	30.069	6,022,300
2015-09-21	36.440	36.700	35.910	35.950	30.467	4,207,200
2015-09-18	35.890	36.280	35.870	36.250	30.722	6,928,100
2015-09-17	36.250	36.880	36.120	36.350	30.806	3,351,200
2015-09-16	36.280	36.370	35.980	36.210	30.688	3,037,700
2015-09-15	35.920	36.390	35.890	36.250	30.722	3,137,800
2015-09-14	35.960	36.140	35.720	35.970	30.484	3,269,900
2015-09-11	35.900	36.200	35.880	36.020	30.527	3,885,200
2015-09-10	36.250	36.320	35.750	36.070	30.569	5,880,800
2015-09-09	37.040	37.260	36.250	36.310	30.772	4,296,900
2015-09-08	36.830	36.850	36.340	36.510	30.942	8,096,800
2015-09-04	36.560	36.710	35.910	36.140	30.628	8,565,000
2015-09-03	37.540	37.790	36.920	37.050	31.400	5,842,300
2015-09-02	37.630	37.660	37.000	37.400	31.696	3,414,100
2015-09-01	37.670	37.990	36.950	37.230	31.455	6,330,700
2015-08-31	38.650	38.910	38.370	38.450	32.485	4,810,100
2015-08-28	38.500	39.050	38.340	38.750	32.739	6,382,400
2015-08-27	37.970	38.770	37.740	38.590	32.604	9,217,800
2015-08-26	37.620	37.810	36.710	37.670	31.826	8,622,300
2015-08-25	37.990	37.990	36.880	36.970	31.235	10,118,100
2015-08-24	36.370	37.510	34.500	37.170	31.404	15,628,800
2015-08-21	39.250	39.410	38.010	38.280	32.342	15,192,700
2015-08-20	40.000	40.140	39.510	39.610	33.466	7,850,000
2015-08-19	40.480	40.580	40.060	40.140	33.913	6,773,900
2015-08-18	40.690	40.980	40.520	40.590	34.293	4,176,100
2015-08-17	40.750	40.810	40.470	40.760	34.437	6,676,300
2015-08-14	41.100	41.100	40.660	40.900	34.555	4,402,500
2015-08-13	40.810	41.040	40.510	40.820	34.488	4,966,900
2015-08-12	41.560	41.640	40.410	40.820	34.488	7,711,300
2015-08-11	41.690	41.980	41.490	41.760	35.282	6,935,500
2015-08-10	42.030	42.450	41.930	42.040	35.519	9,214,300
2015-08-07	41.940	42.710	41.460	41.880	35.383	11,530,500

← NewerPage 47 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.