Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	60.100	61.360	60.030	61.150	25.943	5,151,670
2012-09-21	61.100	61.150	60.790	61.010	25.884	5,164,926
2012-09-20	60.730	61.130	60.590	61.000	25.880	5,215,369
2012-09-19	61.160	61.200	60.800	60.800	25.795	5,175,235
2012-09-18	60.980	61.140	60.800	60.960	25.863	3,419,658
2012-09-17	60.350	61.110	60.330	61.000	25.880	4,306,283
2012-09-14	60.720	61.210	60.180	60.480	25.659	7,543,498
2012-09-13	60.010	61.090	60.010	60.770	25.782	7,935,815
2012-09-12	59.900	60.470	59.740	60.300	25.583	6,104,756
2012-09-11	59.330	59.740	59.250	59.700	25.328	4,498,115
2012-09-10	58.990	59.560	58.760	59.330	25.171	3,736,125
2012-09-07	59.090	59.270	58.950	59.180	25.107	3,043,541
2012-09-06	58.480	59.050	58.360	59.040	25.048	3,878,987
2012-09-05	58.500	58.540	57.950	58.080	24.641	4,184,041
2012-09-04	58.600	59.120	58.190	58.900	24.798	3,392,227
2012-08-31	58.860	59.000	58.500	58.680	24.705	3,175,909
2012-08-30	58.370	58.670	58.010	58.450	24.608	2,842,320
2012-08-29	58.630	58.800	58.490	58.610	24.676	3,073,181
2012-08-28	58.630	58.960	58.340	58.630	24.684	3,834,067
2012-08-27	58.510	59.310	58.500	58.860	24.781	2,665,584
2012-08-24	58.100	58.880	57.860	58.750	24.735	2,637,969
2012-08-23	58.330	58.490	58.020	58.270	24.532	2,697,065
2012-08-22	58.790	58.860	58.000	58.320	24.553	3,235,558
2012-08-21	58.790	59.210	58.660	58.790	24.751	2,626,923
2012-08-20	58.890	58.980	58.630	58.810	24.760	2,066,707
2012-08-17	58.950	59.130	58.600	58.900	24.798	3,687,155
2012-08-16	59.600	59.630	58.840	58.920	24.806	3,647,205
2012-08-15	59.080	59.740	58.970	59.440	25.025	5,874,631
2012-08-14	59.010	59.150	58.640	59.100	24.882	3,594,737
2012-08-13	58.530	59.090	58.390	58.740	24.730	3,038,939
2012-08-10	58.610	58.850	58.410	58.840	24.772	2,294,807
2012-08-09	58.530	59.000	58.530	58.780	24.747	2,605,567
2012-08-08	59.020	59.080	58.440	58.750	24.735	4,566,232
2012-08-07	58.500	59.240	58.480	59.110	24.886	3,757,665
2012-08-06	59.010	59.320	58.660	58.660	24.697	4,688,843
2012-08-03	58.690	59.030	58.610	58.930	24.810	3,892,979
2012-08-02	58.270	58.340	57.400	57.950	24.398	4,339,237
2012-08-01	58.890	59.270	58.590	58.630	24.684	5,928,572
2012-07-31	58.970	59.500	58.480	58.510	24.633	5,683,351
2012-07-30	59.560	59.620	58.710	58.970	24.827	5,818,665
2012-07-27	57.950	59.960	57.810	59.700	25.134	9,479,125
2012-07-26	57.450	57.800	56.950	57.740	24.309	6,981,440
2012-07-25	56.170	57.250	56.000	56.830	23.926	9,814,371
2012-07-24	55.510	55.780	54.540	54.960	23.139	4,004,359
2012-07-23	55.660	55.680	55.140	55.460	23.349	3,701,515
2012-07-20	56.390	56.450	55.800	56.210	23.665	6,153,358
2012-07-19	57.000	57.240	56.310	56.440	23.762	6,657,608
2012-07-18	55.760	56.200	55.440	56.170	23.648	5,662,916
2012-07-17	54.990	55.840	54.590	55.680	23.442	10,198,772
2012-07-16	54.390	54.800	54.360	54.750	23.051	4,284,007
2012-07-13	53.870	54.590	53.790	54.530	22.958	3,999,941
2012-07-12	53.620	54.010	53.510	53.860	22.676	9,452,799
2012-07-11	53.660	54.070	53.580	53.970	22.722	5,057,227
2012-07-10	54.400	54.400	53.640	53.800	22.650	5,412,540
2012-07-09	53.680	54.100	53.480	54.100	22.777	6,216,321
2012-07-06	53.660	53.790	53.500	53.580	22.558	3,609,281
2012-07-05	54.150	54.320	53.790	54.010	22.739	3,712,192
2012-07-03	53.850	54.250	53.630	54.220	22.827	4,271,120
2012-07-02	53.450	53.880	53.230	53.860	22.676	5,825,292
2012-06-29	52.250	53.160	52.090	53.150	22.377	6,624,286

← NewerPage 60 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.