Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	60.180	60.460	59.980	60.270	25.205	3,919,305
2012-04-02	59.630	60.300	59.570	60.250	25.197	4,067,505
2012-03-30	59.910	60.400	59.630	59.780	25.000	5,453,594
2012-03-29	59.250	59.650	59.060	59.520	24.892	3,593,632
2012-03-28	60.300	60.480	59.410	59.590	24.921	5,603,820
2012-03-27	59.990	60.540	59.710	60.260	25.201	5,888,623
2012-03-26	59.680	59.990	59.680	59.950	25.071	4,272,961
2012-03-23	59.400	59.570	59.190	59.310	24.804	3,011,140
2012-03-22	59.140	59.360	59.020	59.240	24.775	4,030,317
2012-03-21	59.540	59.670	59.350	59.400	24.841	3,554,235
2012-03-20	59.250	59.610	59.250	59.520	24.892	4,030,317
2012-03-19	59.770	59.950	59.510	59.550	24.904	4,684,240
2012-03-16	59.820	59.920	59.570	59.810	25.013	5,150,382
2012-03-15	59.550	59.870	59.400	59.780	25.000	3,902,920
2012-03-14	59.620	59.860	59.390	59.590	24.921	3,602,837
2012-03-13	59.000	59.770	58.940	59.740	24.984	5,099,202
2012-03-12	58.770	59.120	58.630	58.660	24.532	3,473,783
2012-03-09	58.970	59.120	58.760	58.890	24.628	5,332,641
2012-03-08	57.930	59.060	57.850	59.000	24.674	7,928,267
2012-03-07	57.280	57.580	57.110	57.460	24.030	4,923,939
2012-03-06	57.480	57.730	57.320	57.480	23.898	3,930,351
2012-03-05	57.910	58.150	57.540	57.840	24.048	4,319,907
2012-03-02	58.330	58.330	57.670	57.980	24.106	3,982,267
2012-03-01	58.020	58.380	57.690	58.300	24.239	5,780,924
2012-02-29	58.280	58.390	57.900	58.130	24.169	5,458,381
2012-02-28	58.080	58.390	57.980	58.220	24.206	3,952,811
2012-02-27	57.330	58.190	57.270	57.950	24.094	4,580,592
2012-02-24	56.770	57.730	56.750	57.640	23.965	5,196,775
2012-02-23	56.490	56.750	56.400	56.590	23.528	3,384,494
2012-02-22	56.380	56.800	56.350	56.640	23.549	4,147,957
2012-02-21	56.970	56.970	56.490	56.640	23.549	3,406,955
2012-02-17	56.940	57.090	56.640	56.970	23.686	5,470,900
2012-02-16	56.920	57.070	56.700	56.780	23.607	5,580,992
2012-02-15	56.990	56.990	56.560	56.840	23.632	4,615,571
2012-02-14	56.750	56.990	56.400	56.990	23.695	4,553,898
2012-02-13	57.050	57.050	56.800	57.040	23.715	3,682,552
2012-02-10	56.520	56.840	56.210	56.840	23.632	4,801,144
2012-02-09	57.030	57.040	56.330	56.800	23.616	4,450,986
2012-02-08	56.900	57.090	56.600	57.070	23.728	3,602,101
2012-02-07	56.850	57.150	56.560	57.020	23.707	5,782,949
2012-02-06	57.110	57.120	56.670	57.110	23.745	4,718,115
2012-02-03	56.820	57.080	56.660	57.040	23.715	6,993,775
2012-02-02	56.420	56.690	56.250	56.540	23.508	7,167,013
2012-02-01	55.710	56.500	55.600	56.350	23.429	9,195,427
2012-01-31	55.440	55.770	55.230	55.480	23.067	8,767,947
2012-01-30	55.360	55.570	54.830	55.300	22.992	6,851,650
2012-01-27	55.530	55.920	55.210	55.870	23.229	8,283,948
2012-01-26	54.890	56.680	54.450	55.650	23.137	11,191,623
2012-01-25	53.370	54.410	53.350	54.370	22.605	8,309,538
2012-01-24	53.550	54.030	53.000	53.610	22.289	9,160,632
2012-01-23	52.620	52.950	52.550	52.780	21.944	6,220,923
2012-01-20	52.730	52.780	52.250	52.680	21.903	6,239,149
2012-01-19	51.780	53.320	51.750	52.620	21.878	9,694,890
2012-01-18	51.950	52.030	51.420	51.750	21.516	10,080,580
2012-01-17	51.860	52.250	51.740	51.940	21.595	6,229,024
2012-01-13	51.390	51.550	51.260	51.300	21.329	6,286,279
2012-01-12	50.990	51.980	50.970	51.790	21.533	6,796,236
2012-01-11	49.950	50.930	49.890	50.860	21.146	7,079,750
2012-01-10	50.030	50.300	49.940	50.180	20.863	4,906,449
2012-01-09	50.100	50.390	49.620	49.740	20.680	6,418,278

← NewerPage 62 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.