Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	44.430	45.060	44.370	45.010	18.047	6,163,852
2010-08-03	44.760	45.130	44.340	44.420	17.810	4,661,412
2010-08-02	44.410	45.140	44.210	44.770	17.950	6,121,141
2010-07-30	43.420	44.030	42.990	43.770	17.549	5,438,866
2010-07-29	44.260	44.640	43.670	43.700	17.521	7,541,472
2010-07-28	44.670	44.800	43.870	44.120	17.690	6,277,258
2010-07-27	45.100	45.180	44.580	44.800	17.962	5,611,736
2010-07-26	44.060	45.140	44.060	44.720	17.930	9,318,037
2010-07-23	44.200	44.600	43.830	43.990	17.638	11,710,417
2010-07-22	43.160	44.240	42.810	43.250	17.341	13,963,617
2010-07-21	42.740	42.740	41.450	41.800	16.760	8,383,178
2010-07-20	42.400	42.750	42.190	42.710	17.124	8,198,341
2010-07-19	42.600	42.730	42.350	42.610	17.084	5,940,171
2010-07-16	42.440	42.900	42.170	42.450	17.020	13,612,538
2010-07-15	43.050	43.110	41.950	42.610	17.084	18,753,715
2010-07-14	43.570	43.570	42.930	43.250	17.341	10,415,826
2010-07-13	43.990	44.370	43.470	43.750	17.541	11,161,247
2010-07-12	43.850	43.970	43.560	43.710	17.525	6,598,512
2010-07-09	43.500	44.370	43.440	43.910	17.606	9,177,201
2010-07-08	43.010	43.420	42.540	43.390	17.397	9,809,769
2010-07-07	41.730	42.890	41.520	42.790	17.157	7,502,811
2010-07-06	42.000	42.160	41.500	41.790	16.756	7,654,142
2010-07-02	41.120	41.960	41.020	41.650	16.699	8,003,748
2010-07-01	40.530	41.270	40.250	41.140	16.495	11,196,594
2010-06-30	41.100	41.100	40.510	40.640	16.295	9,173,335
2010-06-29	41.860	42.050	40.840	41.210	16.523	10,809,247
2010-06-28	41.790	42.590	41.540	42.190	16.916	7,440,770
2010-06-25	41.040	42.170	40.860	41.790	16.756	14,447,248
2010-06-24	41.170	41.520	41.030	41.130	16.491	11,010,469
2010-06-23	41.760	41.930	41.260	41.320	16.567	9,254,155
2010-06-22	42.390	42.600	41.640	41.660	16.703	8,897,185
2010-06-21	42.720	43.000	42.040	42.360	16.984	7,569,456
2010-06-18	42.490	42.820	41.990	42.010	16.844	14,091,198
2010-06-17	42.740	42.750	42.210	42.580	17.072	9,398,673
2010-06-16	42.120	42.690	41.920	42.540	17.056	11,572,894
2010-06-15	41.680	42.390	41.680	42.360	16.984	11,638,066
2010-06-14	41.650	42.300	41.460	41.460	16.623	8,240,500
2010-06-11	40.810	41.530	40.680	41.410	16.603	7,607,012
2010-06-10	41.050	41.170	40.740	41.080	16.471	9,386,339
2010-06-09	41.060	41.200	40.340	40.470	16.226	12,965,611
2010-06-08	41.210	41.210	40.550	40.980	16.431	11,794,367
2010-06-07	42.030	42.490	41.250	41.280	16.435	9,982,454
2010-06-04	42.070	42.070	41.220	41.370	16.471	10,058,119
2010-06-03	41.840	42.530	41.730	42.190	16.797	9,292,079
2010-06-02	41.370	41.820	41.210	41.810	16.646	9,683,476
2010-06-01	41.770	42.140	41.430	41.540	16.538	12,630,917
2010-05-28	42.150	42.930	42.120	42.230	16.813	11,180,945
2010-05-27	42.000	42.120	41.410	42.070	16.749	9,070,055
2010-05-26	42.260	42.390	41.430	41.500	16.522	12,805,444
2010-05-25	41.610	41.860	40.780	41.770	16.630	16,411,226
2010-05-24	40.630	42.320	40.480	41.820	16.650	20,496,405
2010-05-21	41.070	41.210	40.560	40.670	16.192	29,819,782
2010-05-20	42.240	42.240	41.440	41.550	16.542	21,748,285
2010-05-19	43.380	43.500	42.400	42.600	16.960	20,653,995
2010-05-18	42.850	43.830	42.540	43.390	17.275	23,330,993
2010-05-17	43.200	43.340	42.090	42.450	16.901	19,798,666
2010-05-14	44.090	44.120	43.160	43.530	17.331	12,542,917
2010-05-13	44.720	45.040	44.100	44.160	17.581	13,749,140
2010-05-12	45.580	45.580	44.800	44.880	17.868	19,091,722
2010-05-11	45.760	46.200	45.350	45.500	18.115	13,760,370

← NewerPage 69 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.