Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	60.710	61.150	59.920	60.310	24.770	4,405,513
2011-07-15	61.200	61.580	60.350	60.800	24.971	6,647,299
2011-07-14	60.780	61.200	60.490	60.990	25.049	5,658,498
2011-07-13	60.460	61.550	60.350	60.580	24.880	5,765,644
2011-07-12	59.830	60.830	59.810	60.210	24.729	6,038,664
2011-07-11	60.230	61.030	59.700	59.880	24.593	6,541,441
2011-07-08	60.500	61.050	60.280	60.920	25.020	13,036,121
2011-07-07	60.980	61.270	60.430	61.060	25.078	9,274,406
2011-07-06	60.180	60.870	60.140	60.690	24.926	6,911,482
2011-07-05	60.000	60.320	59.480	60.170	24.712	5,446,230
2011-07-01	59.800	60.300	59.500	60.230	24.737	7,693,907
2011-06-30	59.730	59.880	59.440	59.690	24.515	5,932,438
2011-06-29	59.000	59.740	58.650	59.480	24.429	5,557,979
2011-06-28	58.990	59.050	58.640	58.830	24.162	5,893,962
2011-06-27	58.660	59.090	58.310	58.930	24.203	3,950,970
2011-06-24	58.970	59.130	58.200	58.500	24.026	6,748,186
2011-06-23	59.020	59.050	58.060	58.990	24.228	10,901,666
2011-06-22	59.770	60.000	59.590	59.660	24.503	4,470,500
2011-06-21	60.010	60.180	59.660	59.800	24.560	6,096,840
2011-06-20	58.100	60.000	58.100	59.930	24.614	7,897,154
2011-06-17	58.510	58.930	57.880	58.340	23.961	7,038,695
2011-06-16	57.980	58.590	57.850	58.010	23.825	6,943,516
2011-06-15	58.470	59.110	58.000	58.080	23.854	7,064,469
2011-06-14	58.580	58.940	58.470	58.690	24.104	7,208,620
2011-06-13	57.640	58.430	57.510	58.030	23.833	3,902,552
2011-06-10	58.510	58.510	57.520	57.610	23.661	4,709,278
2011-06-09	57.950	59.170	57.820	58.900	24.191	5,181,679
2011-06-08	57.940	58.510	57.610	57.800	23.739	6,528,738
2011-06-07	57.960	58.630	57.640	58.140	23.751	5,193,461
2011-06-06	57.810	58.050	57.580	57.650	23.551	3,369,030
2011-06-03	58.110	58.590	57.840	57.940	23.669	5,737,477
2011-06-02	58.650	58.950	58.280	58.650	23.959	3,929,799
2011-06-01	59.330	59.580	58.650	58.700	23.980	9,255,996
2011-05-31	59.100	59.550	59.000	59.520	24.315	6,840,236
2011-05-27	59.330	59.500	58.840	59.110	24.147	4,735,973
2011-05-26	59.000	59.360	58.730	59.270	24.213	6,126,112
2011-05-25	59.300	59.570	58.840	59.030	24.115	6,081,559
2011-05-24	59.100	59.690	58.950	59.450	24.286	5,565,527
2011-05-23	59.500	59.770	58.990	59.050	24.123	7,579,029
2011-05-20	60.080	60.500	59.570	60.330	24.646	5,198,064
2011-05-19	60.250	60.360	59.820	60.220	24.601	4,038,049
2011-05-18	59.630	60.360	59.550	60.260	24.617	5,204,875
2011-05-17	59.110	59.900	59.110	59.580	24.339	7,384,987
2011-05-16	59.040	59.830	58.930	59.700	24.388	7,861,070
2011-05-13	59.370	59.460	58.620	59.230	24.196	6,065,359
2011-05-12	58.480	59.420	58.390	59.370	24.254	4,295,421
2011-05-11	59.080	59.250	58.360	58.690	23.976	3,963,489
2011-05-10	59.090	59.490	58.450	59.050	24.123	8,101,689
2011-05-09	57.710	59.000	57.710	58.920	24.070	8,493,454
2011-05-06	57.710	58.210	57.440	57.790	23.608	8,453,504
2011-05-05	57.920	57.940	57.130	57.290	23.404	6,365,994
2011-05-04	57.900	58.320	57.630	58.040	23.710	7,891,262
2011-05-03	57.340	58.400	57.330	58.060	23.718	8,625,637
2011-05-02	57.170	58.300	57.140	57.610	23.535	9,098,774
2011-04-29	57.300	57.390	56.850	56.900	23.245	5,311,285
2011-04-28	56.960	57.530	56.930	57.330	23.420	4,344,392
2011-04-27	56.820	57.140	56.520	57.070	23.314	5,394,314
2011-04-26	56.360	57.000	56.050	56.940	23.261	7,364,000
2011-04-25	56.040	56.590	55.970	56.030	22.889	5,924,890
2011-04-21	55.500	56.750	55.000	56.590	23.118	11,462,802

← NewerPage 65 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.