Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	56.180	56.260	55.780	56.010	22.191	8,654,725
2010-02-10	56.450	56.700	55.900	56.130	22.238	6,289,040
2010-02-09	56.710	57.170	56.090	56.380	22.337	5,890,832
2010-02-08	56.620	56.850	56.320	56.360	22.329	5,257,160
2010-02-05	56.270	56.880	56.050	56.590	22.420	8,389,069
2010-02-04	57.210	57.340	56.340	56.340	22.321	10,924,678
2010-02-03	58.250	58.380	57.390	57.490	22.777	6,740,453
2010-02-02	57.810	58.530	57.610	58.470	23.165	5,410,883
2010-02-01	57.560	57.870	56.980	57.860	22.923	6,613,056
2010-01-29	58.230	58.510	57.520	57.590	22.816	6,105,861
2010-01-28	57.680	58.720	56.520	58.200	23.058	11,958,952
2010-01-27	59.130	59.360	57.980	58.910	23.339	8,232,584
2010-01-26	58.750	59.320	58.600	59.060	23.399	5,531,653
2010-01-25	58.970	59.930	58.770	58.960	23.359	6,397,659
2010-01-22	59.380	59.800	58.660	58.740	23.272	7,451,632
2010-01-21	60.910	60.910	59.350	59.600	23.613	7,913,170
2010-01-20	61.340	61.840	60.080	60.800	24.088	8,736,281
2010-01-19	60.160	61.630	60.120	61.440	24.342	10,666,570
2010-01-15	61.540	61.840	60.720	61.570	24.393	8,236,082
2010-01-14	60.790	61.880	60.500	61.710	24.449	11,379,957
2010-01-13	59.900	60.560	59.760	60.370	23.918	7,932,501
2010-01-12	58.730	60.160	58.590	59.760	23.676	9,434,020
2010-01-11	59.230	59.230	58.730	58.830	23.308	5,439,419
2010-01-08	59.100	59.400	58.840	59.170	23.442	5,171,369
2010-01-07	58.010	59.200	57.920	59.030	23.387	6,279,467
2010-01-06	58.000	58.390	57.730	58.090	23.015	5,229,361
2010-01-05	58.310	58.310	57.710	57.890	22.935	5,993,744
2010-01-04	58.990	58.990	57.640	58.290	23.094	11,467,589
2009-12-31	58.860	58.990	58.510	58.680	23.248	3,027,709
2009-12-30	58.850	59.090	58.770	58.990	23.371	2,686,940
2009-12-29	59.110	59.300	58.890	59.210	23.458	5,634,196
2009-12-28	58.810	59.150	58.560	59.150	23.435	3,435,858
2009-12-24	58.970	58.970	58.640	58.810	23.300	1,272,499
2009-12-23	58.480	58.950	58.480	58.760	23.280	3,813,447
2009-12-22	58.590	58.950	58.190	58.660	23.240	5,889,727
2009-12-21	57.770	58.370	57.470	58.310	23.102	8,760,767
2009-12-18	57.630	57.750	56.780	57.600	22.820	11,535,706
2009-12-17	58.340	58.610	57.890	57.980	22.971	6,697,006
2009-12-16	59.000	59.630	58.360	58.430	23.149	10,594,955
2009-12-15	58.830	59.100	58.490	59.000	23.375	7,250,410
2009-12-14	59.670	59.670	58.660	58.940	23.351	9,934,957
2009-12-11	58.000	59.740	57.690	59.500	23.573	17,911,273
2009-12-10	55.980	58.470	55.950	58.070	23.007	16,214,423
2009-12-09	55.210	56.000	55.050	55.910	22.151	7,432,301
2009-12-08	55.590	55.640	55.090	55.120	21.838	10,048,362
2009-12-07	56.540	56.910	55.720	56.010	22.076	7,125,775
2009-12-04	56.780	57.260	56.130	56.690	22.344	11,119,640
2009-12-03	55.920	57.150	55.790	56.470	22.257	10,906,820
2009-12-02	55.010	56.040	55.010	55.950	22.052	7,180,084
2009-12-01	54.680	55.430	54.550	55.220	21.764	7,299,381
2009-11-30	54.790	54.950	54.410	54.550	21.500	7,428,803
2009-11-27	54.620	55.260	53.800	54.830	21.611	3,611,674
2009-11-25	55.490	55.500	54.650	54.750	21.579	7,425,489
2009-11-24	54.670	55.410	54.500	55.230	21.768	6,319,601
2009-11-23	54.980	55.200	54.410	54.660	21.544	8,191,345
2009-11-20	54.710	54.950	54.160	54.330	21.413	10,554,269
2009-11-19	55.400	55.570	54.890	54.950	21.658	9,241,820
2009-11-18	55.020	55.790	54.900	55.680	21.946	7,786,694
2009-11-17	54.840	55.340	54.840	54.940	21.654	5,545,276
2009-11-16	54.910	55.250	54.540	54.850	21.618	8,632,081

← NewerPage 71 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.