Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	74.460	74.600	74.270	74.400	32.915	2,414,472
2014-05-28	74.480	74.730	73.780	74.300	32.871	3,497,716
2014-05-27	74.770	74.770	73.950	74.160	32.809	3,241,449
2014-05-23	74.530	74.730	74.250	74.570	32.990	2,586,973
2014-05-22	74.220	74.750	74.070	74.540	32.977	2,835,692
2014-05-21	74.350	74.750	73.520	74.360	32.897	3,001,751
2014-05-20	74.860	74.950	73.970	74.180	32.818	4,054,803
2014-05-19	74.500	74.880	74.180	74.660	33.030	3,279,557
2014-05-16	74.530	75.050	74.470	74.640	33.021	5,491,703
2014-05-15	75.090	75.460	74.300	74.580	32.995	5,703,602
2014-05-14	75.360	75.670	75.190	75.450	33.380	3,959,071
2014-05-13	75.500	75.880	75.200	75.410	33.362	3,929,799
2014-05-12	75.220	75.530	75.020	75.370	33.344	3,231,876
2014-05-09	74.540	75.110	74.170	75.060	33.207	2,681,601
2014-05-08	74.640	75.420	74.500	74.830	33.105	4,152,376
2014-05-07	74.100	74.870	73.780	74.740	33.065	5,346,448
2014-05-06	74.460	74.960	73.960	73.970	32.725	5,097,913
2014-05-05	74.500	74.660	73.760	74.510	32.964	8,005,773
2014-05-02	75.300	75.330	74.350	74.710	33.052	15,166,526
2014-05-01	72.850	74.630	72.850	74.390	32.911	9,428,497
2014-04-30	73.000	73.130	72.270	72.790	32.203	5,037,344
2014-04-29	73.430	73.480	72.920	72.940	32.269	3,378,235
2014-04-28	72.600	73.490	72.240	73.290	32.424	5,612,657
2014-04-25	72.250	72.570	71.900	72.320	31.995	3,557,733
2014-04-24	72.580	72.860	72.270	72.300	31.986	4,937,746
2014-04-23	72.520	72.700	72.160	72.240	31.959	4,427,237
2014-04-22	73.100	73.380	72.340	72.380	32.021	5,891,200
2014-04-21	72.520	73.290	72.470	73.150	32.362	4,281,061
2014-04-17	73.520	74.000	72.410	72.810	32.212	7,839,530
2014-04-16	73.970	74.110	73.130	73.450	32.495	7,327,548
2014-04-15	72.780	73.480	72.130	73.360	32.455	5,492,992
2014-04-14	72.390	73.000	72.130	72.760	32.189	4,043,757
2014-04-11	72.030	72.900	71.960	71.980	31.844	4,854,901
2014-04-10	73.490	73.500	71.850	72.260	31.968	5,594,247
2014-04-09	72.560	73.490	72.210	73.450	32.495	6,607,533
2014-04-08	72.670	72.920	72.190	72.300	31.986	4,269,831
2014-04-07	72.840	73.670	72.460	72.490	32.070	5,842,229
2014-04-04	73.610	74.120	72.830	72.930	32.265	6,128,137
2014-04-03	73.450	73.500	72.800	73.390	32.468	6,168,639
2014-04-02	73.640	73.640	73.000	73.190	32.380	6,022,647
2014-04-01	73.870	73.950	72.930	73.670	32.592	6,544,019
2014-03-31	72.930	73.790	72.590	73.580	32.552	6,646,010
2014-03-28	73.230	73.750	72.430	72.850	32.229	12,232,709
2014-03-27	75.680	75.680	72.690	72.800	32.207	36,804,720
2014-03-26	68.650	70.750	68.390	70.080	31.004	15,005,807
2014-03-25	67.020	68.420	66.960	68.390	30.256	7,679,179
2014-03-24	67.750	67.860	66.510	66.860	29.579	6,522,111
2014-03-21	68.320	68.640	67.420	67.710	29.955	8,354,458
2014-03-20	67.290	67.860	67.040	67.840	30.013	5,651,502
2014-03-19	67.410	67.950	67.210	67.420	29.827	4,897,612
2014-03-18	66.640	67.540	66.570	67.310	29.778	6,526,161
2014-03-17	66.350	67.140	66.340	66.500	29.420	5,006,968
2014-03-14	66.810	67.250	66.440	66.490	29.416	4,984,692
2014-03-13	67.770	67.830	66.900	66.970	29.628	3,218,620
2014-03-12	67.520	67.900	67.410	67.620	29.915	4,008,593
2014-03-11	67.670	68.270	67.310	67.750	29.973	5,651,134
2014-03-10	67.500	67.850	67.010	67.690	29.946	6,478,847
2014-03-07	67.790	67.900	67.390	67.500	29.862	7,912,802
2014-03-06	68.000	68.090	67.500	67.570	29.893	5,940,171
2014-03-05	68.540	68.590	67.680	67.940	30.057	7,865,304

← NewerPage 53 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.