Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	46.830	47.380	45.910	46.290	18.429	10,835,206
2010-05-07	45.810	45.840	44.590	45.120	17.964	26,013,330
2010-05-06	45.650	47.180	45.210	46.000	18.314	34,081,328
2010-05-05	45.350	45.660	45.000	45.650	18.175	24,455,844
2010-05-04	45.170	46.300	44.840	45.080	17.948	31,449,803
2010-05-03	47.620	47.780	47.220	47.500	18.911	12,184,474
2010-04-30	48.630	48.870	47.220	47.220	18.800	15,281,036
2010-04-29	48.190	48.940	48.140	48.220	19.198	14,539,298
2010-04-28	47.600	48.480	47.380	47.890	19.066	24,784,094
2010-04-27	47.710	47.730	47.160	47.490	18.907	26,971,939
2010-04-26	49.430	49.430	47.500	47.590	18.947	38,533,971
2010-04-23	51.250	51.560	49.230	49.320	19.636	47,652,444
2010-04-22	49.900	52.080	48.050	51.130	20.356	92,405,681
2010-04-21	59.770	59.770	58.420	58.950	23.470	12,693,327
2010-04-20	59.360	59.950	59.290	59.920	23.856	7,030,595
2010-04-19	58.890	59.420	58.720	59.330	23.621	6,275,785
2010-04-16	59.210	59.660	58.700	59.100	23.529	7,362,527
2010-04-15	58.900	59.750	58.900	59.510	23.693	8,642,943
2010-04-14	59.390	59.460	58.450	59.280	23.601	12,205,094
2010-04-13	57.910	59.100	57.670	59.060	23.514	12,337,462
2010-04-12	57.920	58.300	57.610	58.150	23.151	7,200,335
2010-04-09	57.810	58.250	57.660	57.990	23.088	6,594,830
2010-04-08	57.950	58.000	57.630	57.700	22.972	4,035,472
2010-04-07	57.990	58.080	57.730	57.970	23.080	7,907,463
2010-04-06	58.060	58.480	58.000	58.200	23.171	4,049,280
2010-04-05	58.220	58.600	57.890	58.260	23.195	5,374,615
2010-04-01	58.320	58.780	57.910	58.230	23.183	6,023,016
2010-03-31	58.400	58.540	58.120	58.200	23.171	5,452,674
2010-03-30	58.850	59.000	58.530	58.670	23.358	4,013,012
2010-03-29	58.610	58.880	58.490	58.710	23.374	4,431,655
2010-03-26	58.730	58.780	58.040	58.430	23.263	5,802,096
2010-03-25	59.110	59.240	58.500	58.720	23.378	6,020,622
2010-03-24	59.360	59.390	58.800	58.900	23.450	4,731,186
2010-03-23	59.670	59.800	58.980	59.370	23.637	6,526,345
2010-03-22	59.210	60.240	58.980	59.670	23.756	8,103,898
2010-03-19	59.250	59.320	58.750	59.250	23.589	7,957,354
2010-03-18	58.400	59.050	58.300	58.970	23.478	4,400,726
2010-03-17	58.050	58.600	57.900	58.340	23.227	4,544,693
2010-03-16	58.330	58.330	57.830	58.050	23.111	4,733,395
2010-03-15	57.770	58.430	57.760	58.370	23.239	5,737,845
2010-03-12	58.420	58.590	57.610	57.810	23.016	6,843,918
2010-03-11	58.290	58.400	57.410	58.160	23.155	6,706,763
2010-03-10	59.150	59.180	58.380	58.480	23.283	6,061,493
2010-03-09	59.060	59.230	58.860	58.980	23.482	4,154,769
2010-03-08	59.330	59.390	58.910	59.130	23.541	4,114,635
2010-03-05	59.150	59.610	58.900	59.480	23.565	6,859,934
2010-03-04	59.110	59.350	58.660	59.040	23.391	6,897,859
2010-03-03	59.250	59.370	58.400	59.000	23.375	7,394,929
2010-03-02	57.380	58.680	57.380	58.450	23.157	7,305,456
2010-03-01	57.110	57.560	56.920	57.270	22.690	9,315,276
2010-02-26	57.120	57.350	56.610	56.930	22.555	7,998,777
2010-02-25	57.330	57.420	56.670	57.090	22.618	8,144,584
2010-02-24	57.250	57.700	56.950	57.600	22.820	4,954,315
2010-02-23	57.660	57.730	56.910	56.960	22.567	7,117,490
2010-02-22	57.700	57.890	57.080	57.740	22.876	7,768,284
2010-02-19	57.380	57.650	56.900	57.540	22.797	7,192,419
2010-02-18	57.460	57.820	57.180	57.380	22.733	5,374,984
2010-02-17	57.140	57.910	57.080	57.650	22.840	8,283,211
2010-02-16	56.140	56.990	56.010	56.940	22.559	6,274,864
2010-02-12	55.890	56.000	55.290	55.920	22.155	7,184,687

← NewerPage 70 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.