Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	51.750	53.370	51.500	51.920	20.154	9,800,748
2009-03-02	50.760	52.630	50.300	51.150	19.855	12,804,891
2009-02-27	53.330	53.990	50.780	50.910	19.762	17,213,166
2009-02-26	57.520	57.790	54.850	54.870	21.300	8,358,324
2009-02-25	57.990	58.000	56.830	56.910	22.091	8,710,139
2009-02-24	57.710	58.430	57.000	58.270	22.619	6,540,337
2009-02-23	57.450	58.390	57.240	57.340	22.258	5,721,828
2009-02-20	57.220	58.400	57.030	58.050	22.534	7,853,522
2009-02-19	58.660	58.660	57.850	57.990	22.511	4,664,726
2009-02-18	58.350	58.670	57.530	58.160	22.577	5,872,606
2009-02-17	57.980	58.770	57.000	57.940	22.491	6,300,086
2009-02-13	58.870	59.160	58.430	58.740	22.802	4,131,756
2009-02-12	57.910	59.220	57.320	59.170	22.969	5,973,309
2009-02-11	57.950	58.890	57.590	58.700	22.786	6,092,605
2009-02-10	58.550	58.920	57.060	57.590	22.355	8,710,323
2009-02-09	60.240	60.240	58.070	58.920	22.872	7,427,699
2009-02-06	60.550	60.620	59.660	60.200	23.368	7,196,285
2009-02-05	59.270	60.750	59.270	60.460	23.469	7,137,373
2009-02-04	60.550	60.990	59.350	59.460	23.081	7,500,234
2009-02-03	58.780	60.640	58.470	60.500	23.485	8,224,852
2009-02-02	58.100	59.050	57.950	58.650	22.767	5,782,949
2009-01-30	58.380	59.140	58.080	58.650	22.767	7,188,921
2009-01-29	57.710	58.590	57.480	58.250	22.612	9,229,117
2009-01-28	59.360	59.360	57.700	58.170	22.581	9,208,866
2009-01-27	57.620	58.750	57.560	58.490	22.705	7,520,853
2009-01-26	57.780	58.340	57.420	57.790	22.433	7,911,513
2009-01-23	56.420	57.640	55.680	57.470	22.309	11,015,439
2009-01-22	54.740	57.350	54.740	56.770	22.037	13,908,755
2009-01-21	54.360	55.800	53.500	55.470	21.532	10,414,353
2009-01-20	54.880	55.230	53.700	53.830	20.896	8,948,365
2009-01-16	54.220	55.200	53.860	54.950	21.331	8,797,219
2009-01-15	53.580	53.780	52.360	53.560	20.791	10,261,550
2009-01-14	52.190	53.830	52.190	53.450	20.748	13,023,050
2009-01-13	52.990	53.490	52.520	52.910	20.539	7,818,543
2009-01-12	53.760	54.250	52.780	53.020	20.581	7,496,368
2009-01-09	54.190	54.950	53.820	53.980	20.954	6,490,814
2009-01-08	53.720	54.420	53.070	53.980	20.954	7,539,631
2009-01-07	53.310	54.300	53.080	53.840	20.900	5,212,055
2009-01-06	54.650	55.280	53.680	53.960	20.946	12,775,435
2009-01-05	54.910	54.910	53.750	54.240	21.055	7,316,502
2009-01-02	53.830	55.310	52.880	55.080	21.381	5,405,360
2008-12-31	53.020	53.960	52.590	53.590	20.803	4,750,332
2008-12-30	52.540	52.960	52.010	52.730	20.469	5,062,566
2008-12-29	52.900	52.900	51.580	52.090	20.220	4,679,086
2008-12-26	53.270	53.300	52.610	52.940	20.550	1,748,398
2008-12-24	52.970	53.270	52.500	52.900	20.535	1,616,950
2008-12-23	54.230	54.230	52.440	52.710	20.461	5,495,017
2008-12-22	53.760	54.260	52.800	53.660	20.830	5,657,025
2008-12-19	53.680	54.080	52.640	53.800	20.884	11,566,635
2008-12-18	52.930	54.370	52.640	53.080	20.605	6,723,332
2008-12-17	52.420	53.920	51.960	52.430	20.352	8,635,763
2008-12-16	51.000	53.270	50.600	53.100	20.612	7,732,384
2008-12-15	50.540	50.900	49.000	50.580	19.634	9,127,126
2008-12-12	49.800	50.640	48.840	50.160	19.471	11,082,636
2008-12-11	50.700	52.600	50.410	50.960	19.782	8,115,312
2008-12-10	51.470	52.010	50.030	51.020	19.805	6,888,470
2008-12-09	51.860	53.500	50.550	51.120	19.844	8,603,361
2008-12-08	54.510	54.510	51.430	52.230	20.275	10,261,550
2008-12-05	51.410	53.580	50.970	53.450	20.647	9,672,798
2008-12-04	53.260	53.910	51.380	52.100	20.126	8,256,149

← NewerPage 75 of 79 · 4,734 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.