Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	55.890	56.280	55.750	56.130	22.020	3,853,949
2009-08-19	54.700	56.230	54.700	56.180	22.039	5,315,888
2009-08-18	55.400	55.810	54.850	55.140	21.631	4,296,710
2009-08-17	54.920	56.080	54.510	55.470	21.761	5,634,012
2009-08-14	55.120	55.430	54.620	55.230	21.666	5,030,901
2009-08-13	55.430	55.430	54.500	55.060	21.600	6,479,768
2009-08-12	55.050	55.620	54.600	55.180	21.647	6,114,513
2009-08-11	55.480	55.750	55.050	55.210	21.659	4,672,642
2009-08-10	55.400	55.580	54.890	55.490	21.768	3,574,854
2009-08-07	55.170	55.590	54.980	55.380	21.725	6,951,800
2009-08-06	55.950	55.950	54.730	54.880	21.529	6,988,252
2009-08-05	55.920	56.170	55.330	55.570	21.800	6,326,412
2009-08-04	56.300	56.360	55.220	55.790	21.886	6,336,170
2009-08-03	56.980	57.220	56.100	56.540	22.180	4,661,596
2009-07-31	56.110	57.040	56.110	56.370	22.114	7,824,250
2009-07-30	56.010	56.870	55.900	56.190	22.043	7,334,176
2009-07-29	55.100	55.940	55.070	55.790	21.886	6,531,868
2009-07-28	55.720	55.880	55.000	55.170	21.643	6,886,813
2009-07-27	54.790	54.950	54.300	54.590	21.415	4,916,943
2009-07-24	53.850	54.670	53.200	54.650	21.439	5,190,331
2009-07-23	54.390	54.970	53.710	54.000	21.184	5,649,661
2009-07-22	53.870	54.820	53.810	54.170	21.251	6,346,295
2009-07-21	54.000	54.200	53.150	53.980	21.176	6,744,319
2009-07-20	54.400	54.450	53.230	53.680	21.058	7,799,397
2009-07-17	54.830	54.920	53.730	54.150	21.243	9,488,146
2009-07-16	54.010	55.350	53.500	54.740	21.474	16,939,962
2009-07-15	53.440	53.490	52.640	53.090	20.827	9,358,171
2009-07-14	53.580	54.000	53.000	53.500	20.988	6,769,725
2009-07-13	52.770	53.850	52.720	53.410	20.952	8,617,537
2009-07-10	52.490	53.430	52.310	52.750	20.694	6,634,964
2009-07-09	52.600	53.420	52.420	52.640	20.650	9,976,931
2009-07-08	52.930	53.250	52.190	52.340	20.533	10,421,533
2009-07-07	53.000	53.640	52.680	52.770	20.701	5,430,214
2009-07-06	52.930	53.350	52.580	52.890	20.748	6,604,956
2009-07-02	52.290	53.280	52.240	53.150	20.850	10,568,076
2009-07-01	52.730	53.040	52.120	52.740	20.690	8,439,512
2009-06-30	52.950	53.140	52.420	52.960	20.776	8,064,316
2009-06-29	52.250	53.030	51.770	52.950	20.772	7,950,727
2009-06-26	52.200	52.450	51.450	52.250	20.497	8,284,868
2009-06-25	50.560	52.670	50.550	52.230	20.490	8,969,720
2009-06-24	50.820	50.860	50.190	50.630	19.862	6,638,646
2009-06-23	50.490	50.970	50.020	50.450	19.791	6,399,500
2009-06-22	50.900	50.910	50.090	50.470	19.799	9,126,758
2009-06-19	50.160	51.760	50.130	51.390	20.160	17,957,482
2009-06-18	48.920	50.550	48.500	49.730	19.509	8,657,118
2009-06-17	47.830	49.510	47.760	48.760	19.128	9,122,339
2009-06-16	48.410	48.410	47.750	47.840	18.767	10,620,177
2009-06-15	49.580	49.600	47.910	48.310	18.952	12,593,176
2009-06-12	47.760	50.480	47.080	49.530	19.430	18,569,247
2009-06-11	46.560	48.400	46.190	47.870	18.779	20,212,523
2009-06-10	47.120	47.360	45.930	46.410	18.206	12,031,119
2009-06-09	46.830	47.450	46.350	46.800	18.359	11,466,853
2009-06-08	46.530	47.610	46.380	46.520	18.250	12,054,868
2009-06-05	47.570	47.990	46.910	47.560	18.556	16,807,410
2009-06-04	49.460	49.460	45.460	47.380	18.485	37,282,275
2009-06-03	48.320	49.970	47.720	49.280	19.227	17,855,491
2009-06-02	49.320	49.480	48.070	48.190	18.801	21,092,153
2009-06-01	51.480	51.500	49.150	49.230	19.207	14,474,494
2009-05-29	49.910	51.300	49.680	51.190	19.972	7,762,945
2009-05-28	49.710	50.290	49.410	49.820	19.437	5,161,059

← NewerPage 73 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.