Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	66.720	67.110	66.150	66.770	29.330	11,012,494
2013-12-03	68.160	68.180	67.040	67.350	29.369	7,024,336
2013-12-02	69.010	69.360	68.160	68.170	29.727	6,203,802
2013-11-29	68.390	68.490	68.090	68.450	29.849	2,657,484
2013-11-27	67.260	68.490	67.260	68.220	29.749	4,371,639
2013-11-26	67.840	68.220	67.200	67.840	29.583	6,561,876
2013-11-25	67.770	68.090	67.600	67.690	29.518	6,593,542
2013-11-22	68.560	68.680	67.660	67.780	29.557	6,616,002
2013-11-21	69.110	69.250	68.200	68.410	29.832	6,132,187
2013-11-20	69.040	69.310	68.950	69.040	30.106	5,265,812
2013-11-19	68.610	69.220	68.460	69.120	30.141	8,793,721
2013-11-18	69.270	69.270	68.580	68.820	30.010	8,029,890
2013-11-15	67.890	68.840	67.600	68.660	29.941	11,377,748
2013-11-14	66.690	67.640	66.520	67.600	29.478	8,169,253
2013-11-13	65.770	66.490	65.750	66.370	28.942	7,041,825
2013-11-12	65.220	66.000	65.010	65.900	28.737	6,905,775
2013-11-11	65.200	65.320	64.970	65.220	28.440	5,092,206
2013-11-08	65.070	65.240	64.780	65.130	28.401	9,016,850
2013-11-07	65.820	66.120	65.220	65.220	28.440	5,508,088
2013-11-06	65.260	65.710	65.120	65.380	28.510	5,765,828
2013-11-05	66.030	66.070	65.120	65.130	28.401	4,411,772
2013-11-04	65.950	66.100	65.520	66.040	28.798	4,248,660
2013-11-01	66.020	66.260	65.490	65.750	28.672	6,740,822
2013-10-31	66.000	66.450	65.700	65.870	28.724	5,670,648
2013-10-30	66.620	66.690	65.770	65.990	28.776	4,994,633
2013-10-29	66.840	66.880	66.310	66.620	29.051	4,471,605
2013-10-28	67.610	67.750	66.350	66.750	29.108	9,346,757
2013-10-25	65.620	65.730	65.090	65.490	28.558	5,468,322
2013-10-24	65.760	65.890	64.990	65.440	28.536	7,144,001
2013-10-23	65.080	65.570	64.940	65.260	28.458	8,197,421
2013-10-22	65.570	65.860	65.210	65.300	28.475	8,845,453
2013-10-21	66.020	66.080	65.040	65.250	28.454	8,407,295
2013-10-18	66.150	66.750	65.360	66.000	28.781	10,681,114
2013-10-17	66.470	67.380	65.770	67.240	29.321	7,008,871
2013-10-16	66.360	67.560	66.120	67.560	29.461	7,084,352
2013-10-15	66.580	66.710	66.250	66.280	28.903	6,624,102
2013-10-14	65.780	66.540	65.640	66.480	28.990	4,732,475
2013-10-11	65.560	66.010	65.120	66.000	28.781	5,629,226
2013-10-10	65.450	65.960	65.410	65.960	28.763	5,578,230
2013-10-09	64.700	65.320	64.560	65.000	28.345	6,630,546
2013-10-08	64.680	65.070	64.320	64.410	28.087	6,801,759
2013-10-07	65.240	65.240	64.420	64.840	28.275	5,139,888
2013-10-04	64.690	65.030	64.480	65.010	28.349	7,131,482
2013-10-03	63.980	65.140	63.940	64.460	28.109	11,168,795
2013-10-02	64.890	64.940	62.800	63.890	27.861	15,795,228
2013-10-01	65.690	66.000	65.380	65.580	28.597	5,617,627
2013-09-30	66.210	66.300	65.510	65.690	28.645	6,829,190
2013-09-27	66.330	66.650	66.010	66.380	28.946	6,472,036
2013-09-26	66.810	67.060	66.090	66.350	28.933	10,306,286
2013-09-25	69.480	69.790	66.310	66.700	29.086	24,388,832
2013-09-24	71.800	72.000	71.120	71.260	31.074	4,798,935
2013-09-23	71.640	72.000	71.380	71.840	31.327	3,554,603
2013-09-20	72.200	72.620	71.510	71.580	31.214	6,182,446
2013-09-19	71.840	72.370	71.100	72.200	31.484	4,065,112
2013-09-18	71.510	71.950	71.050	71.700	31.266	4,719,588
2013-09-17	71.840	72.080	71.480	71.580	31.214	3,684,946
2013-09-16	72.810	72.850	71.850	71.920	31.362	4,674,851
2013-09-13	71.700	71.950	71.330	71.780	31.301	2,640,362
2013-09-12	72.190	72.300	71.450	71.630	31.236	4,472,525
2013-09-11	71.900	72.290	71.570	72.240	31.502	4,617,964

← NewerPage 55 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.