Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	69.160	69.390	68.570	68.640	31.256	6,034,982
2015-05-11	69.400	69.490	69.040	69.270	31.543	5,230,281
2015-05-08	69.930	70.070	69.240	69.590	31.689	3,635,423
2015-05-07	69.230	69.750	68.580	69.330	31.570	4,856,006
2015-05-06	69.960	69.990	68.680	68.910	31.379	4,594,952
2015-05-05	69.820	70.000	69.400	69.650	31.716	4,530,517
2015-05-04	69.510	70.120	69.430	69.940	31.848	3,681,632
2015-05-01	68.910	69.530	68.790	69.430	31.616	3,735,941
2015-04-30	69.460	69.460	68.490	68.740	31.302	4,471,605
2015-04-29	70.070	70.210	69.460	69.750	31.761	3,677,582
2015-04-28	70.010	70.360	69.570	70.230	31.980	4,016,326
2015-04-27	71.120	71.440	70.310	70.370	32.044	5,341,846
2015-04-24	71.390	71.400	70.630	71.140	32.394	5,532,021
2015-04-23	70.520	72.070	70.020	71.510	32.563	8,504,131
2015-04-22	70.300	70.450	69.750	70.380	32.048	4,915,286
2015-04-21	70.460	70.600	69.860	70.050	31.898	7,221,875
2015-04-20	70.070	70.680	70.060	70.360	32.039	4,399,438
2015-04-17	69.750	70.190	69.600	69.910	31.834	4,423,187
2015-04-16	70.060	70.310	69.860	70.150	31.944	5,277,779
2015-04-15	70.250	70.510	70.010	70.200	31.966	5,051,336
2015-04-14	69.530	70.100	69.340	69.980	31.866	6,542,362
2015-04-13	70.620	70.620	69.820	69.870	31.816	5,710,782
2015-04-10	70.010	70.590	69.830	70.570	32.135	4,562,366
2015-04-09	69.490	70.200	69.260	70.150	31.944	6,593,910
2015-04-08	69.340	69.700	69.140	69.500	31.648	5,346,632
2015-04-07	68.610	69.650	68.560	69.340	31.575	5,838,363
2015-04-06	68.150	68.830	67.760	68.630	31.252	4,122,367
2015-04-02	67.500	68.250	67.110	68.000	30.965	4,774,634
2015-04-01	68.200	68.310	67.240	67.540	30.755	7,211,197
2015-03-31	68.480	68.820	68.300	68.500	31.192	5,482,130
2015-03-30	68.810	68.850	68.290	68.760	31.311	4,841,278
2015-03-27	68.380	68.620	68.000	68.550	31.215	3,893,163
2015-03-26	68.000	68.640	67.800	68.020	30.974	6,112,488
2015-03-25	68.460	68.980	68.050	68.140	31.028	6,207,852
2015-03-24	68.660	68.910	68.400	68.500	31.192	7,361,054
2015-03-23	68.180	69.190	68.060	68.840	31.347	7,451,448
2015-03-20	68.370	68.720	67.820	68.180	31.047	12,609,561
2015-03-19	68.480	68.640	67.750	67.980	30.956	8,700,198
2015-03-18	68.290	68.880	67.530	68.550	31.215	8,128,751
2015-03-17	68.110	68.860	67.950	68.470	31.179	6,266,028
2015-03-16	67.760	68.480	67.750	68.430	31.160	5,460,774
2015-03-13	66.990	67.470	66.760	67.360	30.673	7,141,423
2015-03-12	67.150	67.420	66.930	67.000	30.509	6,117,275
2015-03-11	67.990	67.990	66.890	67.010	30.514	6,679,332
2015-03-10	67.370	68.100	67.230	67.700	30.828	6,968,369
2015-03-09	67.610	67.930	67.210	67.700	30.828	5,373,327
2015-03-06	68.900	68.920	67.580	67.730	30.605	7,265,875
2015-03-05	69.500	69.620	68.960	69.210	31.274	3,744,594
2015-03-04	69.420	69.600	68.880	69.250	31.292	4,009,882
2015-03-03	69.750	69.800	69.120	69.420	31.369	4,455,772
2015-03-02	69.150	70.030	69.060	69.960	31.613	6,627,784
2015-02-27	68.770	69.440	68.630	69.150	31.247	6,061,124
2015-02-26	68.700	69.150	68.530	68.670	31.030	4,364,643
2015-02-25	69.000	69.190	68.620	68.860	31.116	5,560,556
2015-02-24	68.640	69.130	68.510	69.060	31.206	8,988,130
2015-02-23	68.040	69.100	67.940	68.640	31.016	7,395,665
2015-02-20	67.300	67.960	65.940	67.900	30.682	19,788,541
2015-02-19	68.190	68.240	67.340	67.420	30.465	10,845,147
2015-02-18	69.000	69.000	67.870	68.400	30.908	10,539,909
2015-02-17	69.930	70.080	69.450	69.790	31.536	5,919,551

← NewerPage 49 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.