Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	50.650	50.900	49.790	49.890	19.465	5,743,736
2009-05-26	49.750	50.900	49.020	50.590	19.738	7,808,786
2009-05-22	48.870	50.200	48.870	49.800	19.429	6,404,839
2009-05-21	48.370	49.190	48.220	48.880	19.071	6,617,659
2009-05-20	49.350	49.620	48.660	48.690	18.996	7,312,268
2009-05-19	49.300	49.830	49.000	49.120	19.164	5,955,635
2009-05-18	49.910	49.920	49.020	49.350	19.254	6,343,166
2009-05-15	50.630	50.630	49.670	49.780	19.422	7,986,994
2009-05-14	50.950	51.530	50.360	50.640	19.757	5,006,415
2009-05-13	50.720	51.750	50.720	50.980	19.890	7,018,813
2009-05-12	50.680	51.960	50.530	51.230	19.987	10,000,128
2009-05-11	50.000	51.050	49.380	50.360	19.648	7,923,848
2009-05-08	49.690	51.080	48.810	50.260	19.609	9,538,773
2009-05-07	48.690	49.880	48.400	49.740	19.406	9,360,749
2009-05-06	49.810	49.950	48.190	48.790	19.035	6,453,441
2009-05-05	49.430	50.020	49.190	49.730	19.402	5,447,887
2009-05-04	49.160	50.110	49.070	50.080	19.539	7,062,076
2009-05-01	48.410	49.140	48.040	49.060	19.141	5,301,528
2009-04-30	50.210	50.350	48.250	48.500	18.922	11,289,748
2009-04-29	49.820	50.170	49.230	49.640	19.367	9,389,836
2009-04-28	49.230	50.430	49.230	49.680	19.383	5,993,560
2009-04-27	48.930	49.890	48.500	49.230	19.207	10,311,257
2009-04-24	49.240	49.240	47.750	48.070	18.754	7,574,610
2009-04-23	48.640	49.420	47.770	48.990	19.113	7,290,544
2009-04-22	49.840	50.300	48.500	48.650	18.981	9,679,426
2009-04-21	50.600	51.500	49.850	50.440	19.679	7,154,126
2009-04-20	51.650	52.430	50.640	50.660	19.765	8,879,327
2009-04-17	51.250	52.300	51.000	51.850	20.229	11,484,526
2009-04-16	51.030	51.950	50.400	50.950	19.878	17,420,278
2009-04-15	49.370	49.470	48.240	49.250	19.215	9,343,996
2009-04-14	49.370	50.700	48.430	49.110	19.160	8,952,967
2009-04-13	48.950	50.600	48.950	49.660	19.375	9,537,301
2009-04-09	50.140	50.560	48.990	49.230	19.207	8,575,010
2009-04-08	48.400	49.360	48.350	49.200	19.195	7,267,716
2009-04-07	46.630	48.770	46.630	48.320	18.852	9,373,083
2009-04-06	48.190	49.000	46.850	47.210	18.419	16,980,648
2009-04-03	50.590	51.080	48.310	48.610	18.965	12,361,026
2009-04-02	51.680	52.150	50.310	50.460	19.687	8,845,085
2009-04-01	50.770	51.220	49.660	50.670	19.769	9,856,530
2009-03-31	50.900	52.300	50.420	51.220	19.983	10,670,804
2009-03-30	50.290	50.760	49.820	50.610	19.745	9,297,971
2009-03-27	48.730	51.000	48.730	50.490	19.699	10,585,198
2009-03-26	49.870	49.980	47.610	49.400	19.273	18,919,405
2009-03-25	50.470	50.710	48.880	50.020	19.515	9,740,547
2009-03-24	50.700	51.070	50.070	50.510	19.706	10,826,001
2009-03-23	50.390	51.240	49.790	51.240	19.991	7,118,227
2009-03-20	49.930	50.630	49.020	49.570	19.340	12,455,101
2009-03-19	52.440	52.440	49.860	50.210	19.589	9,125,101
2009-03-18	52.000	52.830	51.260	51.850	20.229	6,098,865
2009-03-17	50.950	52.110	50.950	52.110	20.331	4,646,316
2009-03-16	51.490	52.100	50.940	51.070	19.925	5,942,564
2009-03-13	50.860	51.220	50.180	51.160	19.960	7,692,250
2009-03-12	48.570	50.820	48.070	50.560	19.726	13,677,894
2009-03-11	50.610	50.890	48.150	48.570	18.950	19,954,047
2009-03-10	51.800	51.800	50.370	51.340	20.030	10,645,951
2009-03-09	51.320	52.700	50.380	51.050	19.917	7,286,126
2009-03-06	51.870	52.790	50.580	51.920	20.257	9,306,991
2009-03-05	51.530	52.020	50.940	51.520	19.999	8,996,047
2009-03-04	52.500	53.250	51.550	52.500	20.379	7,920,903
2009-03-03	51.750	53.370	51.500	51.920	20.154	9,800,748

← NewerPage 74 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.