Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	51.900	52.060	51.100	51.580	21.716	3,781,046
2012-06-27	51.110	52.180	51.110	52.090	21.931	4,941,244
2012-06-26	51.390	51.570	51.100	51.240	21.573	4,810,349
2012-06-25	51.710	51.710	51.080	51.390	21.636	5,549,695
2012-06-22	51.670	52.000	51.120	51.870	21.838	8,429,571
2012-06-21	51.890	52.610	51.390	51.480	21.674	11,978,282
2012-06-20	51.540	51.930	51.010	51.730	21.779	7,340,803
2012-06-19	50.890	51.760	50.610	51.540	21.699	7,298,645
2012-06-18	49.240	49.990	49.150	49.920	21.017	5,055,202
2012-06-15	49.340	49.500	49.090	49.300	20.756	12,189,997
2012-06-14	49.800	50.200	48.980	49.030	20.642	9,630,271
2012-06-13	50.320	50.690	49.680	49.800	20.966	4,632,140
2012-06-12	50.140	50.390	49.530	50.390	21.215	5,114,850
2012-06-11	50.860	51.000	50.080	50.090	21.089	3,785,648
2012-06-08	50.350	50.680	50.250	50.620	21.312	6,053,576
2012-06-07	50.860	51.020	50.380	50.480	21.253	6,429,693
2012-06-06	50.420	50.420	50.010	50.360	21.202	4,613,730
2012-06-05	49.900	50.320	49.730	50.230	21.006	5,731,217
2012-06-04	50.290	50.420	49.900	50.060	20.935	5,178,549
2012-06-01	50.250	50.490	50.020	50.170	20.981	6,546,596
2012-05-31	51.370	51.450	50.560	50.620	21.170	7,326,812
2012-05-30	51.430	51.610	51.180	51.360	21.479	6,368,940
2012-05-29	52.310	52.450	51.480	51.570	21.567	5,133,444
2012-05-25	52.240	52.610	51.890	51.990	21.743	3,431,440
2012-05-24	52.070	52.310	51.870	52.250	21.851	2,843,240
2012-05-23	51.740	52.000	51.340	51.930	21.717	5,025,746
2012-05-22	52.460	52.460	51.740	51.960	21.730	3,744,962
2012-05-21	51.560	52.200	51.560	52.130	21.801	4,097,330
2012-05-18	52.220	52.390	51.330	51.510	21.542	5,810,932
2012-05-17	52.830	53.020	52.200	52.210	21.835	5,266,549
2012-05-16	53.380	53.440	52.800	52.820	22.090	4,292,476
2012-05-15	53.450	53.620	53.130	53.230	22.261	3,734,469
2012-05-14	53.630	53.700	53.060	53.460	22.357	5,027,403
2012-05-11	54.290	54.640	54.060	54.080	22.617	4,694,182
2012-05-10	54.530	54.970	54.310	54.420	22.759	3,318,587
2012-05-09	54.290	54.540	53.890	54.260	22.692	4,583,906
2012-05-08	54.420	54.890	54.360	54.820	22.926	5,163,269
2012-05-07	54.540	54.990	54.540	54.780	22.909	5,001,997
2012-05-04	55.360	55.370	54.630	54.650	22.855	4,265,045
2012-05-03	55.660	56.090	55.310	55.400	23.169	4,920,993
2012-05-02	55.530	55.670	55.140	55.460	23.194	4,778,131
2012-05-01	55.250	55.940	55.150	55.680	23.286	4,296,342
2012-04-30	55.050	55.460	55.050	55.410	23.173	4,686,818
2012-04-27	55.020	55.530	54.720	55.090	23.039	5,233,779
2012-04-26	54.980	55.150	54.610	54.690	22.872	5,014,148
2012-04-25	55.290	55.290	54.760	54.950	22.980	5,022,800
2012-04-24	54.290	54.830	54.020	54.760	22.901	5,783,870
2012-04-23	53.680	54.130	53.650	54.120	22.633	5,061,461
2012-04-20	54.370	54.700	53.910	54.170	22.654	7,396,586
2012-04-19	55.050	55.320	53.790	54.180	22.658	7,720,049
2012-04-18	54.500	54.780	54.380	54.390	22.746	6,399,684
2012-04-17	55.020	55.300	54.540	54.640	22.851	12,436,139
2012-04-16	55.590	56.250	53.950	54.100	22.625	23,954,356
2012-04-13	58.610	58.790	58.010	58.030	24.268	3,591,423
2012-04-12	58.230	58.810	57.980	58.710	24.553	3,492,009
2012-04-11	58.260	58.370	57.940	58.130	24.310	3,494,402
2012-04-10	58.280	58.500	57.660	57.670	24.118	4,578,935
2012-04-09	59.030	59.070	58.450	58.470	24.452	3,374,921
2012-04-05	59.600	59.620	59.080	59.570	24.912	3,805,715
2012-04-04	59.900	59.990	59.400	59.760	24.992	4,206,317

← NewerPage 61 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.