Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	50.950	51.270	50.720	50.970	20.571	8,195,396
2010-10-27	50.730	50.820	50.240	50.800	20.502	4,421,898
2010-10-26	50.420	51.110	50.280	51.000	20.583	6,463,567
2010-10-25	51.400	51.900	50.340	50.430	20.353	9,853,953
2010-10-22	50.940	51.510	50.210	51.120	20.631	7,702,192
2010-10-21	49.940	51.770	49.750	51.070	20.611	16,337,218
2010-10-20	48.600	49.550	48.600	49.390	19.933	7,271,214
2010-10-19	48.620	49.100	48.450	48.600	19.614	8,647,177
2010-10-18	48.690	49.150	48.520	49.000	19.776	10,825,448
2010-10-15	49.770	49.860	48.670	48.760	19.679	14,893,322
2010-10-14	49.550	49.930	49.140	49.470	19.965	7,158,360
2010-10-13	49.480	49.620	49.100	49.390	19.933	6,684,303
2010-10-12	49.230	49.470	49.040	49.420	19.945	5,829,342
2010-10-11	49.200	49.440	49.020	49.350	19.917	4,195,087
2010-10-08	48.920	49.300	48.630	49.160	19.840	5,651,686
2010-10-07	48.580	48.920	48.390	48.780	19.687	7,018,260
2010-10-06	48.190	48.580	47.960	48.560	19.598	5,764,723
2010-10-05	47.840	48.390	47.690	48.330	19.505	6,459,701
2010-10-04	47.660	47.710	47.170	47.580	19.203	5,213,896
2010-10-01	48.110	48.230	47.300	47.650	19.231	6,224,421
2010-09-30	47.550	48.100	47.550	47.710	19.255	5,746,129
2010-09-29	47.640	47.960	47.430	47.620	19.219	4,821,211
2010-09-28	47.940	48.100	47.650	47.950	19.352	6,324,756
2010-09-27	48.180	48.360	47.790	47.790	19.287	6,807,466
2010-09-24	48.200	49.580	46.560	48.020	19.380	20,435,284
2010-09-23	47.600	47.910	47.430	47.640	19.227	6,869,876
2010-09-22	47.720	48.400	47.540	47.910	19.336	10,980,460
2010-09-21	45.980	47.420	45.970	47.400	19.130	14,860,368
2010-09-20	45.000	45.760	44.820	45.740	18.460	5,223,469
2010-09-17	45.010	45.190	44.620	44.990	18.157	9,320,615
2010-09-16	45.110	45.310	44.710	44.980	18.153	6,682,462
2010-09-15	43.900	45.140	43.770	45.090	18.198	6,464,672
2010-09-14	43.140	44.270	42.820	44.060	17.782	7,699,614
2010-09-13	43.310	43.510	43.100	43.270	17.463	4,654,600
2010-09-10	42.930	43.280	42.830	43.070	17.382	4,609,128
2010-09-09	43.480	43.480	42.700	42.820	17.281	9,016,850
2010-09-08	43.050	43.440	42.760	42.970	17.342	7,797,003
2010-09-07	44.210	44.740	44.070	44.380	17.794	5,645,979
2010-09-03	44.140	44.340	43.760	44.230	17.734	3,761,347
2010-09-02	43.570	44.170	43.460	44.000	17.642	3,400,879
2010-09-01	42.940	43.610	42.930	43.470	17.429	5,496,674
2010-08-31	42.940	43.160	42.470	42.550	17.060	5,767,117
2010-08-30	43.630	43.920	43.190	43.200	17.321	3,539,691
2010-08-27	43.590	43.820	43.060	43.750	17.541	5,610,263
2010-08-26	44.210	44.430	43.450	43.450	17.421	7,405,791
2010-08-25	43.600	44.320	43.600	44.160	17.706	9,816,396
2010-08-24	44.100	44.350	43.330	44.000	17.642	8,717,135
2010-08-23	44.790	45.430	44.660	44.770	17.950	5,625,360
2010-08-20	44.920	44.970	44.190	44.570	17.870	7,292,937
2010-08-19	45.650	45.730	44.740	44.990	18.039	5,528,339
2010-08-18	46.030	46.200	45.530	45.830	18.375	3,813,447
2010-08-17	45.640	46.180	45.400	45.910	18.407	4,664,174
2010-08-16	45.520	45.740	45.060	45.470	18.231	4,376,978
2010-08-13	45.590	45.920	45.240	45.710	18.327	5,612,841
2010-08-12	45.090	46.050	45.090	45.800	18.363	8,723,579
2010-08-11	45.640	45.870	45.050	45.620	18.291	10,690,135
2010-08-10	45.270	46.620	45.110	46.320	18.572	12,155,203
2010-08-09	45.120	45.420	45.010	45.350	18.183	5,496,858
2010-08-06	44.790	45.210	44.550	45.130	18.095	4,138,384
2010-08-05	45.000	45.310	44.530	45.020	18.051	7,002,059

← NewerPage 68 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.