Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	49.760	50.390	49.500	50.140	20.847	6,078,062
2012-01-05	49.880	50.050	49.630	49.660	20.647	5,703,418
2012-01-04	50.310	50.520	49.610	49.660	20.647	4,873,311
2012-01-03	50.130	50.770	50.130	50.540	21.013	6,193,308
2011-12-30	49.680	49.870	49.430	49.480	20.572	2,729,467
2011-12-29	49.470	49.860	49.280	49.790	20.701	3,427,206
2011-12-28	49.590	49.600	49.000	49.370	20.526	4,844,223
2011-12-27	49.840	49.870	49.420	49.520	20.589	4,208,526
2011-12-23	49.980	50.050	49.680	50.050	20.809	3,707,406
2011-12-22	49.500	49.900	49.370	49.760	20.689	4,428,157
2011-12-21	49.010	49.550	48.910	49.470	20.568	6,135,501
2011-12-20	47.810	49.040	47.700	48.970	20.360	4,780,709
2011-12-19	48.510	48.580	47.550	47.650	19.811	5,141,913
2011-12-16	48.670	48.800	47.960	48.080	19.990	9,269,619
2011-12-15	48.480	49.060	48.280	48.360	20.107	6,813,541
2011-12-14	49.190	49.280	48.340	48.410	20.127	8,515,914
2011-12-13	49.800	50.060	49.190	49.300	20.497	9,497,535
2011-12-12	50.290	50.320	49.490	49.760	20.689	6,230,312
2011-12-09	49.790	50.570	49.730	50.370	20.942	5,415,486
2011-12-08	50.500	50.660	49.390	49.480	20.572	7,978,158
2011-12-07	51.170	51.170	50.460	50.740	21.096	8,489,587
2011-12-06	51.750	52.000	51.360	51.690	21.352	5,182,231
2011-12-05	52.180	52.670	51.210	51.610	21.319	5,833,577
2011-12-02	52.490	52.780	51.240	51.460	21.257	6,360,839
2011-12-01	51.520	52.420	51.480	52.130	21.533	7,463,966
2011-11-30	51.080	51.720	50.540	51.660	21.339	9,432,916
2011-11-29	49.140	49.740	49.040	49.420	20.414	8,623,244
2011-11-28	48.350	49.390	48.350	49.030	20.253	6,016,204
2011-11-25	47.690	48.270	47.690	47.720	19.712	2,077,753
2011-11-23	48.310	48.320	47.830	47.830	19.757	7,853,154
2011-11-22	49.190	49.380	48.620	48.690	20.113	8,188,400
2011-11-21	49.720	50.290	49.100	49.100	20.282	11,178,552
2011-11-18	51.230	51.460	50.270	50.420	20.827	15,554,977
2011-11-17	53.490	53.840	51.130	51.360	21.215	13,672,187
2011-11-16	54.210	54.900	53.700	53.930	22.277	6,268,053
2011-11-15	53.980	54.780	53.930	54.570	22.541	5,884,204
2011-11-14	54.330	54.590	53.850	53.970	22.294	3,070,788
2011-11-11	54.150	54.920	54.010	54.660	22.579	4,250,501
2011-11-10	53.350	53.950	53.320	53.670	22.170	5,395,419
2011-11-09	53.730	54.040	53.020	53.110	21.938	6,397,291
2011-11-08	54.720	54.800	54.100	54.510	22.517	9,417,451
2011-11-07	53.510	54.540	53.410	54.480	22.504	5,036,976
2011-11-04	54.640	54.770	52.800	53.690	22.178	8,892,214
2011-11-03	55.150	55.200	54.360	55.000	22.719	7,579,397
2011-11-02	54.310	54.890	53.670	54.570	22.541	8,473,018
2011-11-01	53.730	54.360	53.310	53.520	22.108	8,302,726
2011-10-31	54.700	55.400	54.600	54.980	22.711	8,340,651
2011-10-28	55.610	55.750	55.050	55.170	22.789	8,960,331
2011-10-27	56.150	56.320	54.980	55.610	22.971	9,641,685
2011-10-26	54.630	55.310	54.210	55.000	22.719	9,034,523
2011-10-25	55.130	55.300	54.040	54.160	22.372	4,010,250
2011-10-24	54.940	55.440	54.550	55.370	22.872	6,079,718
2011-10-21	54.300	55.180	54.060	54.810	22.641	7,470,962
2011-10-20	54.240	54.520	52.800	53.860	22.248	12,040,324
2011-10-19	55.620	56.150	54.830	55.010	22.723	5,652,606
2011-10-18	54.520	56.380	54.190	55.720	23.016	5,673,594
2011-10-17	55.580	55.800	54.570	54.720	22.603	5,414,381
2011-10-14	56.080	56.130	55.470	55.920	23.099	4,559,605
2011-10-13	55.100	55.740	54.200	55.400	22.884	7,244,151
2011-10-12	56.370	56.480	53.070	54.400	22.471	23,900,598

← NewerPage 63 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.