Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	41.890	42.560	41.780	41.930	35.426	23,178,500
2015-08-05	40.560	43.440	40.400	42.130	35.595	40,376,600
2015-08-04	40.410	41.080	39.750	40.310	34.057	76,058,800
2015-08-03	39.920	40.070	39.390	39.510	33.381	6,949,200
2015-07-31	39.750	40.150	39.720	40.080	33.863	11,660,300
2015-07-30	37.820	40.070	37.710	40.010	33.803	14,504,000
2015-07-29	38.180	38.760	38.050	38.500	32.528	8,413,900
2015-07-28	37.960	38.150	37.680	38.090	32.181	8,299,900
2015-07-27	37.600	37.900	37.500	37.700	31.852	8,898,000
2015-07-24	37.800	37.970	37.590	37.640	31.801	6,612,600
2015-07-23	37.800	38.210	37.760	37.970	32.080	10,271,800
2015-07-22	37.730	37.860	37.650	37.710	31.860	8,715,400
2015-07-21	37.650	37.890	37.600	37.850	31.979	7,290,900
2015-07-20	37.430	37.750	37.260	37.660	31.818	12,162,900
2015-07-17	37.740	37.830	37.270	37.360	31.565	8,858,100
2015-07-16	37.760	37.830	37.540	37.770	31.911	8,280,700
2015-07-15	37.760	37.810	37.530	37.700	31.852	12,867,400
2015-07-14	37.480	37.790	37.330	37.730	31.877	11,631,000
2015-07-13	37.730	37.730	37.290	37.600	31.767	8,969,100
2015-07-10	37.340	37.720	36.930	37.610	31.776	10,109,600
2015-07-09	37.080	37.090	36.730	37.020	31.277	10,327,200
2015-07-08	36.980	37.150	36.400	36.500	30.838	7,799,300
2015-07-07	37.890	38.000	36.480	37.110	31.353	17,082,700
2015-07-06	38.150	38.410	37.750	38.040	32.139	17,521,500
2015-07-02	38.770	38.850	38.200	38.300	32.359	20,257,100
2015-07-01	37.550	38.940	37.430	38.860	32.832	24,435,200
2015-06-30	71.130	71.150	69.800	69.930	32.092	18,308,193
2015-06-29	71.150	71.860	70.600	70.650	32.423	12,327,336
2015-06-26	72.290	72.840	71.690	71.920	33.006	24,021,736
2015-06-25	71.300	72.540	71.150	72.340	33.198	17,348,664
2015-06-24	70.950	71.940	70.870	71.640	32.877	19,227,036
2015-06-23	69.980	70.830	69.540	70.670	32.432	12,088,742
2015-06-22	69.400	70.460	69.160	70.030	32.138	12,785,929
2015-06-19	69.320	69.940	69.010	69.410	31.854	14,188,219
2015-06-18	68.190	69.510	68.160	69.250	31.780	13,697,040
2015-06-17	68.080	68.450	67.380	68.150	31.276	11,603,639
2015-06-16	67.940	68.540	67.350	67.850	31.138	17,176,530
2015-06-15	67.950	68.200	67.380	67.940	31.179	11,330,066
2015-06-12	68.120	68.550	67.800	68.260	31.326	18,214,118
2015-06-11	66.030	68.400	65.920	68.260	31.326	23,528,532
2015-06-10	64.300	66.150	64.150	66.020	30.298	17,805,232
2015-06-09	64.500	64.540	64.010	64.080	29.408	9,781,417
2015-06-08	65.100	65.150	64.530	64.540	29.619	6,931,549
2015-06-05	65.500	65.600	64.960	65.020	29.839	7,974,660
2015-06-04	65.610	65.830	65.140	65.620	30.114	10,515,056
2015-06-03	66.580	66.630	65.790	65.900	30.243	12,395,821
2015-06-02	66.150	66.580	66.020	66.370	30.459	8,825,386
2015-06-01	66.790	66.920	66.030	66.350	30.449	8,751,930
2015-05-29	67.200	67.360	66.170	66.610	30.569	11,771,538
2015-05-28	66.840	67.250	66.790	67.150	30.817	8,872,331
2015-05-27	67.390	67.450	66.720	67.040	30.527	10,562,553
2015-05-26	67.400	67.600	67.110	67.220	30.609	6,649,508
2015-05-22	67.500	68.080	67.310	67.370	30.678	6,295,484
2015-05-21	67.880	68.020	67.180	67.540	30.755	9,988,898
2015-05-20	68.510	68.660	67.820	67.950	30.942	8,035,045
2015-05-19	68.380	69.050	68.120	68.480	31.183	9,495,326
2015-05-18	69.430	69.490	67.470	68.250	31.078	13,369,894
2015-05-15	69.200	69.620	69.040	69.360	31.584	6,252,772
2015-05-14	68.500	69.110	68.240	69.040	31.438	4,589,613
2015-05-13	68.600	68.870	67.940	68.100	31.010	5,204,323

← NewerPage 48 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.