Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	55.170	55.170	54.100	54.520	22.272	5,352,155
2011-04-19	54.010	54.100	53.390	53.750	21.958	5,461,142
2011-04-18	54.480	54.600	53.680	54.000	22.060	5,484,891
2011-04-15	54.260	55.120	54.200	54.960	22.452	11,833,764
2011-04-14	54.060	54.300	52.940	53.770	21.966	10,109,115
2011-04-13	54.440	54.560	54.060	54.140	22.117	4,484,860
2011-04-12	54.140	54.600	53.940	54.320	22.191	4,096,225
2011-04-11	53.650	54.490	53.590	54.280	22.174	5,269,494
2011-04-08	53.760	54.110	53.510	53.730	21.950	5,529,628
2011-04-07	53.590	54.210	53.430	53.550	21.876	7,399,163
2011-04-06	53.830	54.570	53.530	53.780	21.970	9,121,419
2011-04-05	54.120	54.370	53.620	53.650	21.917	4,846,064
2011-04-04	54.100	54.430	54.000	54.300	22.182	4,196,007
2011-04-01	53.940	54.100	53.720	53.910	22.023	5,659,786
2011-03-31	52.890	53.870	52.890	53.770	21.966	7,327,180
2011-03-30	53.360	53.750	52.570	53.040	21.668	6,744,688
2011-03-29	53.210	53.490	52.740	53.120	21.700	4,391,337
2011-03-28	53.060	53.630	52.950	53.300	21.774	5,485,260
2011-03-25	53.000	53.440	52.840	52.920	21.619	4,402,015
2011-03-24	52.750	53.110	52.220	53.090	21.688	6,824,587
2011-03-23	52.430	52.570	51.710	52.420	21.414	4,998,499
2011-03-22	52.960	53.410	52.560	52.660	21.512	4,489,279
2011-03-21	52.140	52.840	52.140	52.680	21.521	5,749,443
2011-03-18	51.580	52.120	51.450	51.780	21.153	6,813,541
2011-03-17	50.910	51.650	50.750	51.050	20.855	5,916,606
2011-03-16	51.010	51.240	49.980	50.220	20.516	8,073,521
2011-03-15	51.220	51.510	50.870	51.240	20.932	8,294,994
2011-03-14	53.140	53.140	52.050	52.130	21.296	5,025,930
2011-03-11	52.120	52.820	51.870	52.600	21.488	7,362,711
2011-03-10	52.400	52.810	52.090	52.110	21.288	5,271,519
2011-03-09	53.050	53.250	52.820	53.080	21.684	4,241,112
2011-03-08	53.060	53.350	52.760	53.050	21.672	4,972,909
2011-03-07	53.750	53.930	53.010	53.110	21.570	7,649,355
2011-03-04	53.780	53.970	53.470	53.800	21.850	9,386,707
2011-03-03	52.460	54.000	52.460	53.910	21.895	13,572,036
2011-03-02	52.160	52.460	51.870	51.990	21.115	5,418,431
2011-03-01	53.280	53.440	52.120	52.190	21.196	7,171,247
2011-02-28	52.800	53.190	52.350	53.150	21.586	6,158,329
2011-02-25	51.800	52.500	51.640	52.420	21.289	4,304,442
2011-02-24	51.860	52.110	51.430	51.680	20.989	4,845,144
2011-02-23	52.240	52.630	51.610	51.720	21.005	6,578,814
2011-02-22	51.920	52.750	51.800	52.300	21.241	6,552,671
2011-02-18	52.680	53.380	52.480	53.030	21.537	8,927,930
2011-02-17	51.990	52.790	51.880	52.550	21.342	9,931,459
2011-02-16	51.870	52.620	51.620	52.380	21.273	8,321,320
2011-02-15	51.540	51.990	51.250	51.610	20.960	7,781,907
2011-02-14	51.680	51.880	51.450	51.710	21.001	9,691,945
2011-02-11	49.850	51.810	49.800	51.680	20.989	13,828,856
2011-02-10	49.760	49.980	49.570	49.800	20.225	5,965,761
2011-02-09	49.140	49.900	48.990	49.840	20.242	8,781,570
2011-02-08	48.730	49.190	48.620	49.100	19.941	17,398,555
2011-02-07	48.600	49.020	48.510	48.850	19.839	12,629,812
2011-02-04	48.830	48.950	48.430	48.520	19.705	9,117,000
2011-02-03	48.320	48.460	48.030	48.380	19.649	9,404,564
2011-02-02	48.580	48.790	48.380	48.500	19.697	6,159,066
2011-02-01	48.680	49.120	48.450	48.660	19.762	11,193,832
2011-01-31	48.890	48.920	48.330	48.490	19.693	8,240,868
2011-01-28	48.900	49.570	48.520	48.600	19.738	12,180,240
2011-01-27	49.240	50.380	48.780	48.980	19.892	21,075,216
2011-01-26	50.920	51.120	50.580	50.900	20.672	11,729,011

← NewerPage 66 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.