Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	49.700	51.010	49.660	50.980	20.705	9,658,807
2011-01-24	49.380	50.000	49.310	49.670	20.173	11,722,936
2011-01-21	50.760	50.870	49.470	49.490	20.099	17,338,906
2011-01-20	50.170	50.660	50.160	50.550	20.530	6,464,487
2011-01-19	50.540	50.860	50.180	50.300	20.428	6,042,346
2011-01-18	50.760	50.950	50.420	50.810	20.635	4,883,621
2011-01-14	50.170	50.410	50.050	50.310	20.432	6,220,187
2011-01-13	50.980	51.030	50.210	50.350	20.449	6,035,903
2011-01-12	49.830	51.400	49.830	50.970	20.700	9,707,225
2011-01-11	49.340	49.880	48.810	49.630	20.156	6,459,701
2011-01-10	49.210	49.470	49.110	49.210	19.986	5,849,409
2011-01-07	50.410	50.450	49.020	49.410	20.067	7,689,489
2011-01-06	50.440	50.710	50.100	50.250	20.408	4,979,169
2011-01-05	49.890	50.760	49.630	50.690	20.587	5,650,397
2011-01-04	50.770	50.850	49.940	50.090	20.343	7,852,786
2011-01-03	50.840	50.900	50.290	50.550	20.530	8,143,111
2010-12-31	50.580	50.850	50.490	50.620	20.558	1,993,803
2010-12-30	50.830	50.880	50.340	50.720	20.599	2,397,166
2010-12-29	51.140	51.200	50.900	50.910	20.676	2,057,133
2010-12-28	50.950	51.250	50.590	51.090	20.749	2,816,730
2010-12-27	50.890	51.280	50.800	50.950	20.692	2,230,187
2010-12-23	50.490	51.400	50.490	51.090	20.749	3,312,880
2010-12-22	50.020	50.930	50.020	50.640	20.566	4,882,516
2010-12-21	51.050	51.050	50.120	50.140	20.363	5,417,879
2010-12-20	51.360	51.470	50.760	50.780	20.623	7,692,250
2010-12-17	51.740	51.800	50.670	51.270	20.822	9,963,860
2010-12-16	51.700	52.300	51.500	51.970	21.107	5,338,716
2010-12-15	51.780	51.940	51.430	51.800	21.038	6,562,981
2010-12-14	50.920	51.800	50.300	51.800	21.038	11,477,346
2010-12-13	50.250	50.820	50.240	50.360	20.453	5,723,669
2010-12-10	50.060	50.430	49.790	50.270	20.416	4,988,926
2010-12-09	49.920	49.920	49.400	49.780	20.217	3,367,373
2010-12-08	49.120	49.720	49.120	49.500	20.104	3,586,268
2010-12-07	49.750	50.040	49.380	49.430	19.949	4,568,994
2010-12-06	49.540	49.810	49.400	49.490	19.973	2,829,985
2010-12-03	49.440	50.000	49.370	49.840	20.115	3,635,055
2010-12-02	49.260	49.840	49.200	49.660	20.042	7,466,728
2010-12-01	49.000	49.440	48.820	49.340	19.913	8,962,724
2010-11-30	49.230	49.330	48.390	48.550	19.594	12,683,570
2010-11-29	49.460	49.740	48.840	49.630	20.030	3,672,795
2010-11-26	49.650	49.990	49.360	49.750	20.078	1,755,578
2010-11-24	49.520	50.060	49.520	50.000	20.179	3,895,740
2010-11-23	49.920	49.990	49.330	49.510	19.981	5,119,637
2010-11-22	50.960	51.190	50.200	50.520	20.389	4,941,796
2010-11-19	51.250	51.400	50.780	51.390	20.740	4,602,500
2010-11-18	50.740	51.280	50.400	51.090	20.619	3,348,779
2010-11-17	50.320	50.840	50.200	50.550	20.401	3,979,690
2010-11-16	51.180	51.230	50.210	50.320	20.308	6,259,584
2010-11-15	51.420	51.770	51.240	51.440	20.760	3,696,544
2010-11-12	51.750	51.820	51.200	51.460	20.768	4,362,065
2010-11-11	51.680	51.990	51.450	51.980	20.978	3,581,666
2010-11-10	51.640	51.900	51.070	51.900	20.946	3,874,200
2010-11-09	51.430	52.000	51.400	51.670	20.853	4,652,759
2010-11-08	51.110	51.700	50.840	51.460	20.768	4,959,654
2010-11-05	51.420	51.580	51.070	51.520	20.793	3,999,204
2010-11-04	51.040	51.590	51.040	51.470	20.772	6,217,609
2010-11-03	50.770	51.240	50.330	50.700	20.462	4,174,099
2010-11-02	50.990	51.170	50.750	50.840	20.518	4,450,065
2010-11-01	51.040	51.220	50.470	50.620	20.429	4,703,939
2010-10-29	50.810	50.970	50.390	50.930	20.555	6,746,713

← NewerPage 67 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.