Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	71.550	72.070	71.450	72.000	32.305	3,083,491
2014-11-14	71.720	72.040	71.440	71.750	32.193	3,947,656
2014-11-13	71.430	72.250	71.330	72.080	32.341	5,367,436
2014-11-12	70.820	71.410	70.520	71.330	32.004	4,056,091
2014-11-11	70.800	71.000	70.420	70.760	31.748	3,136,144
2014-11-10	70.640	70.770	70.240	70.630	31.690	4,930,566
2014-11-07	71.260	71.380	70.480	70.610	31.681	7,670,342
2014-11-06	71.000	71.770	70.660	71.600	32.125	8,744,382
2014-11-05	68.570	71.130	68.390	70.900	31.811	15,039,865
2014-11-04	69.110	69.400	68.170	68.450	30.712	15,038,393
2014-11-03	70.130	70.130	69.420	69.680	31.264	5,924,154
2014-10-31	70.810	70.850	69.850	70.140	31.470	5,944,589
2014-10-30	70.250	70.250	69.500	70.060	31.434	6,602,194
2014-10-29	70.200	70.660	70.020	70.410	31.591	5,439,050
2014-10-28	69.910	70.320	69.680	70.320	31.551	3,484,093
2014-10-27	69.920	70.180	69.590	69.850	31.340	2,848,395
2014-10-24	69.350	69.920	69.140	69.830	31.331	3,039,307
2014-10-23	68.980	69.470	68.950	69.100	31.004	3,942,686
2014-10-22	68.940	68.970	68.310	68.370	30.676	5,951,953
2014-10-21	68.050	68.810	67.880	68.650	30.802	6,404,655
2014-10-20	67.280	67.950	66.810	67.940	30.483	5,878,865
2014-10-17	68.350	68.750	66.370	67.240	30.169	11,965,395
2014-10-16	67.000	69.180	67.000	68.180	30.591	10,618,888
2014-10-15	68.320	68.460	66.670	68.340	30.663	8,450,006
2014-10-14	69.920	70.370	68.720	68.860	30.896	7,363,264
2014-10-13	71.100	71.230	69.630	69.660	31.255	4,776,475
2014-10-10	71.840	72.330	71.250	71.250	31.968	4,402,383
2014-10-09	72.930	73.250	71.710	71.810	32.220	4,950,817
2014-10-08	71.860	73.170	71.580	73.170	32.830	4,408,827
2014-10-07	72.510	72.580	71.580	71.580	32.116	3,496,980
2014-10-06	73.380	73.550	72.510	72.740	32.637	3,612,963
2014-10-03	72.060	73.000	72.060	72.910	32.713	5,610,448
2014-10-02	71.610	71.680	70.810	71.550	32.103	4,123,104
2014-10-01	71.260	71.700	71.040	71.510	32.085	5,009,361
2014-09-30	71.870	72.020	71.500	71.770	32.202	4,595,872
2014-09-29	71.640	72.250	71.510	71.880	32.251	3,008,194
2014-09-26	71.630	72.530	71.570	72.280	32.430	6,594,094
2014-09-25	71.880	71.890	71.190	71.280	31.982	3,245,315
2014-09-24	71.530	72.250	71.530	72.160	32.377	3,474,888
2014-09-23	71.670	71.970	71.500	71.720	32.179	3,843,088
2014-09-22	72.400	72.470	71.760	72.070	32.336	4,046,886
2014-09-19	73.460	73.470	72.340	72.540	32.547	5,214,448
2014-09-18	72.900	73.240	72.360	73.100	32.798	5,834,313
2014-09-17	74.500	74.500	72.560	72.650	32.596	10,681,114
2014-09-16	74.490	75.140	74.280	74.990	33.646	2,851,525
2014-09-15	74.740	74.740	74.080	74.550	33.449	2,971,926
2014-09-12	75.050	75.360	74.470	74.700	33.516	3,887,640
2014-09-11	74.920	75.350	74.650	75.090	33.691	3,390,202
2014-09-10	74.410	75.350	74.160	75.280	33.776	5,304,105
2014-09-09	74.410	74.510	73.780	74.270	33.323	3,555,523
2014-09-08	74.000	74.650	74.000	74.220	33.301	2,993,834
2014-09-05	73.850	74.500	73.510	74.200	33.292	3,137,616
2014-09-04	74.150	74.740	73.620	73.710	33.072	4,390,785
2014-09-03	74.130	74.390	73.880	73.970	33.189	4,025,715
2014-09-02	74.950	75.100	74.170	74.290	33.099	3,504,159
2014-08-29	74.880	75.150	74.540	74.980	33.406	3,203,340
2014-08-28	75.110	75.190	74.630	74.910	33.375	2,954,621
2014-08-27	75.530	75.650	75.020	75.340	33.567	2,995,123
2014-08-26	75.560	75.660	75.360	75.530	33.651	2,061,000
2014-08-25	75.310	75.610	75.220	75.400	33.593	2,101,133

← NewerPage 51 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.