Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	54.780	55.250	54.350	54.820	21.607	9,882,488
2009-11-12	56.860	56.860	54.530	54.760	21.583	20,208,289
2009-11-11	57.660	57.660	56.820	57.100	22.505	5,670,464
2009-11-10	56.210	57.500	56.210	57.480	22.655	10,477,131
2009-11-09	55.330	56.380	55.120	56.290	22.186	7,571,297
2009-11-06	54.800	55.190	54.340	55.120	21.725	5,006,968
2009-11-05	54.190	54.880	54.150	54.840	21.615	5,590,565
2009-11-04	53.710	54.530	53.710	53.970	21.272	9,443,962
2009-11-03	54.360	54.650	53.710	53.920	21.252	5,383,452
2009-11-02	54.080	54.770	54.080	54.550	21.500	5,244,089
2009-10-30	54.130	54.690	53.500	54.060	21.307	7,913,354
2009-10-29	54.740	54.740	53.650	54.290	21.398	8,115,496
2009-10-28	54.500	54.980	54.470	54.530	21.492	6,677,491
2009-10-27	55.210	55.280	54.600	54.610	21.524	7,699,430
2009-10-26	55.130	55.690	54.820	55.070	21.705	5,005,127
2009-10-23	55.390	55.480	54.530	55.080	21.709	6,688,169
2009-10-22	55.180	55.820	54.870	55.590	21.910	6,794,395
2009-10-21	55.280	55.660	55.240	55.310	21.800	7,610,878
2009-10-20	55.500	55.700	55.000	55.420	21.843	10,610,051
2009-10-19	55.210	55.790	54.950	55.490	21.871	7,297,724
2009-10-16	54.750	55.540	54.250	55.170	21.745	14,744,753
2009-10-15	54.970	55.550	54.120	54.500	21.481	28,214,430
2009-10-14	58.010	58.010	56.930	57.000	22.466	13,077,544
2009-10-13	58.020	58.170	57.180	57.700	22.742	6,258,295
2009-10-12	57.760	58.270	57.580	57.750	22.761	5,244,273
2009-10-09	57.610	58.290	57.400	58.190	22.935	4,286,400
2009-10-08	57.840	57.960	57.400	57.550	22.683	6,095,735
2009-10-07	57.270	57.630	57.060	57.580	22.694	4,252,342
2009-10-06	57.190	57.600	56.460	57.270	22.572	6,050,262
2009-10-05	56.620	57.170	56.000	56.950	22.446	6,488,052
2009-10-02	55.710	56.850	55.560	56.700	22.348	7,228,871
2009-10-01	57.070	57.210	55.670	55.710	21.957	8,003,748
2009-09-30	56.870	57.280	55.750	57.010	22.470	11,590,384
2009-09-29	57.430	57.670	56.750	56.790	22.383	5,300,791
2009-09-28	57.540	57.950	57.190	57.450	22.643	4,358,568
2009-09-25	57.100	57.920	56.870	57.380	22.616	6,004,422
2009-09-24	56.950	57.300	56.670	57.100	22.505	6,966,344
2009-09-23	58.120	58.220	56.700	56.790	22.383	10,129,918
2009-09-22	58.300	58.780	57.860	58.150	22.919	4,850,851
2009-09-21	58.130	58.750	58.010	58.270	22.966	4,804,090
2009-09-18	58.880	59.130	58.330	58.360	23.002	8,279,161
2009-09-17	56.080	59.090	55.930	58.530	23.069	18,597,046
2009-09-16	56.500	57.050	55.270	56.120	22.119	9,820,630
2009-09-15	56.890	56.890	55.740	55.950	22.052	8,119,915
2009-09-14	56.870	56.950	56.540	56.900	22.426	5,335,954
2009-09-11	56.150	57.210	56.150	56.860	22.411	8,560,650
2009-09-10	55.720	56.120	55.280	56.120	22.119	5,531,837
2009-09-09	55.600	56.500	55.600	55.820	22.001	5,903,167
2009-09-08	56.850	56.960	55.460	55.600	21.914	6,234,731
2009-09-04	56.510	56.840	56.320	56.620	22.212	5,657,393
2009-09-03	55.830	56.440	55.560	56.390	22.121	5,334,482
2009-09-02	55.780	56.270	55.580	55.580	21.804	5,870,029
2009-09-01	56.320	57.000	55.750	56.060	21.992	5,854,932
2009-08-31	56.580	57.260	56.300	56.920	22.329	4,802,433
2009-08-28	56.990	57.050	56.370	56.780	22.274	3,510,235
2009-08-27	56.840	57.110	56.240	56.820	22.290	5,116,691
2009-08-26	56.720	57.440	56.700	56.850	22.302	4,860,608
2009-08-25	56.680	57.380	56.500	56.890	22.318	5,094,415
2009-08-24	56.570	56.790	56.250	56.630	22.216	4,336,660
2009-08-21	56.280	56.610	55.730	56.290	22.082	4,542,299

← NewerPage 72 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.