Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	57.000	57.060	55.810	56.110	23.178	3,961,096
2011-10-10	56.400	57.290	56.400	57.050	23.566	4,541,379
2011-10-07	55.360	56.130	55.040	55.650	22.988	6,598,696
2011-10-06	54.560	55.240	54.020	55.230	22.814	4,947,503
2011-10-05	54.070	54.730	53.840	54.450	22.492	8,310,274
2011-10-04	52.880	54.050	52.450	54.000	22.306	8,468,600
2011-10-03	55.250	56.430	53.570	53.680	22.174	10,757,331
2011-09-30	55.670	56.990	55.510	56.140	23.190	8,728,365
2011-09-29	56.590	57.220	55.400	56.210	23.219	6,411,283
2011-09-28	56.770	56.790	55.250	55.660	22.992	7,392,167
2011-09-27	55.810	57.250	55.620	55.870	23.078	8,452,399
2011-09-26	53.930	54.390	53.170	54.330	22.442	3,974,351
2011-09-23	52.880	54.030	52.620	53.470	22.087	6,403,919
2011-09-22	53.180	53.340	51.990	52.910	21.856	8,472,650
2011-09-21	56.530	56.580	54.560	54.560	22.537	6,389,375
2011-09-20	55.890	57.260	55.790	56.430	23.310	6,310,948
2011-09-19	55.840	55.940	55.020	55.700	23.008	4,821,763
2011-09-16	56.320	56.710	55.980	56.670	23.409	8,030,626
2011-09-15	55.480	56.080	54.860	56.060	23.157	6,372,622
2011-09-14	54.210	55.640	53.850	55.100	22.760	8,289,287
2011-09-13	53.440	54.150	52.980	53.970	22.294	7,301,406
2011-09-12	52.880	53.320	52.240	53.300	22.017	6,142,312
2011-09-09	54.280	54.350	52.670	53.160	21.959	8,279,898
2011-09-08	55.380	56.330	54.730	54.840	22.653	7,212,854
2011-09-07	54.610	55.570	54.350	55.560	22.950	5,589,644
2011-09-06	52.260	54.150	52.250	54.070	22.207	6,823,298
2011-09-02	54.270	54.940	54.000	54.120	22.227	5,507,352
2011-09-01	56.020	56.390	55.220	55.370	22.741	6,245,961
2011-08-31	55.830	56.620	55.490	55.980	22.991	6,700,688
2011-08-30	55.080	55.770	54.750	55.430	22.765	4,631,404
2011-08-29	54.300	55.320	54.250	55.280	22.704	14,919,096
2011-08-26	52.640	54.000	51.920	53.730	22.067	11,750,183
2011-08-25	54.210	54.460	52.490	52.840	21.702	11,969,998
2011-08-24	53.660	54.410	53.270	54.240	22.277	4,831,889
2011-08-23	52.010	53.900	51.920	53.830	22.108	6,332,672
2011-08-22	52.610	52.660	51.630	51.840	21.291	5,463,168
2011-08-19	51.550	52.750	51.420	51.640	21.209	8,915,227
2011-08-18	52.720	53.350	51.500	51.990	21.353	13,326,815
2011-08-17	53.980	54.260	53.150	53.760	22.079	6,270,814
2011-08-16	53.640	53.960	53.000	53.690	22.051	5,473,845
2011-08-15	53.930	54.220	53.250	54.160	22.244	6,353,107
2011-08-12	52.860	53.530	52.410	53.290	21.886	6,005,342
2011-08-11	50.630	53.110	50.540	52.610	21.607	10,776,478
2011-08-10	51.520	52.060	50.390	50.490	20.736	14,069,106
2011-08-09	50.730	52.330	49.520	52.310	21.484	16,432,030
2011-08-08	52.550	53.030	50.200	50.310	20.663	14,584,586
2011-08-05	54.080	54.330	52.120	53.590	22.010	11,978,835
2011-08-04	54.970	55.130	53.450	53.460	21.956	12,672,339
2011-08-03	55.860	55.870	54.520	55.660	22.860	10,591,273
2011-08-02	56.860	56.980	55.880	55.920	22.967	9,269,987
2011-08-01	58.460	58.640	56.650	57.210	23.496	8,702,591
2011-07-29	58.370	58.490	57.660	58.170	23.891	9,300,364
2011-07-28	59.300	59.600	58.580	58.700	24.108	7,294,226
2011-07-27	60.320	60.390	59.180	59.230	24.326	6,689,826
2011-07-26	61.480	61.480	60.380	60.650	24.909	5,870,029
2011-07-25	61.170	62.180	61.100	61.350	25.197	5,999,267
2011-07-22	62.230	62.230	61.320	61.790	25.377	6,292,538
2011-07-21	61.350	62.500	61.020	62.410	25.632	11,367,991
2011-07-20	61.150	61.330	60.670	60.830	24.983	5,777,794
2011-07-19	60.370	61.510	60.330	61.410	25.221	7,365,841

← NewerPage 64 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.