Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	52.200	53.920	51.760	53.680	20.736	8,692,466
2008-12-02	52.340	53.200	51.140	53.110	20.516	7,624,686
2008-12-01	51.620	53.140	50.980	51.480	19.886	8,937,503
2008-11-28	53.130	53.520	52.750	52.900	20.435	4,662,517
2008-11-26	52.650	53.870	52.180	53.270	20.578	7,327,180
2008-11-25	52.570	53.690	52.320	53.440	20.643	10,763,775
2008-11-24	52.180	53.440	51.680	52.640	20.334	9,560,865
2008-11-21	48.900	51.690	47.410	51.210	19.782	16,879,393
2008-11-20	53.110	53.450	48.000	48.500	18.735	18,248,176
2008-11-19	57.070	57.980	53.190	53.370	20.616	12,535,921
2008-11-18	57.840	58.110	55.500	57.300	22.135	10,883,072
2008-11-17	59.170	59.950	58.000	58.070	22.432	7,229,975
2008-11-14	61.060	62.500	59.850	60.000	23.178	7,237,892
2008-11-13	59.520	62.210	57.550	62.050	23.969	10,336,479
2008-11-12	59.850	60.650	58.750	59.270	22.896	7,248,385
2008-11-11	60.190	61.720	59.260	59.820	23.108	6,915,348
2008-11-10	60.260	61.180	59.880	61.100	23.602	6,471,667
2008-11-07	58.690	59.720	58.160	59.350	22.926	6,411,098
2008-11-06	60.170	61.180	57.610	58.060	22.428	8,125,622
2008-11-05	60.850	62.070	60.190	60.250	23.274	5,831,183
2008-11-04	61.950	62.400	60.780	61.520	23.765	6,022,832
2008-11-03	60.440	61.400	60.030	61.190	23.637	4,202,635
2008-10-31	59.670	61.090	59.370	60.490	23.367	7,253,724
2008-10-30	59.770	60.390	58.910	59.730	23.073	8,867,361
2008-10-29	58.740	60.830	58.170	58.510	22.602	8,995,310
2008-10-28	56.810	59.310	54.700	59.080	22.822	13,924,772
2008-10-27	57.830	58.360	55.670	55.670	21.505	9,618,120
2008-10-24	56.530	59.620	56.530	58.200	22.482	10,100,278
2008-10-23	59.450	60.830	57.450	60.150	23.236	11,031,456
2008-10-22	60.560	61.700	58.250	59.310	22.911	9,035,260
2008-10-21	61.360	63.460	60.800	61.740	23.850	7,982,208
2008-10-20	60.290	62.560	59.720	62.480	24.136	7,488,820
2008-10-17	61.470	61.980	55.220	59.620	23.031	8,511,864
2008-10-16	61.350	61.350	55.210	59.070	22.818	15,524,785
2008-10-15	59.780	61.230	57.460	58.580	22.629	12,081,010
2008-10-14	63.480	63.480	59.210	60.780	23.479	10,239,826
2008-10-13	57.510	60.840	57.010	60.840	23.502	11,270,602
2008-10-10	57.000	59.600	51.320	56.100	21.671	18,542,920
2008-10-09	63.100	63.260	58.100	58.420	22.567	15,235,196
2008-10-08	61.160	63.950	61.130	63.040	24.352	12,931,000
2008-10-07	64.700	65.930	61.990	62.130	24.000	12,791,820
2008-10-06	66.140	67.050	62.750	64.640	24.970	12,563,536
2008-10-03	67.330	69.160	66.960	67.120	25.928	11,426,535
2008-10-02	66.730	67.680	66.110	67.300	25.997	11,664,760
2008-10-01	65.250	66.870	65.250	66.730	25.777	8,394,960
2008-09-30	65.500	65.870	64.320	65.630	25.352	7,945,204
2008-09-29	66.090	66.980	63.630	64.840	25.047	11,779,639
2008-09-26	65.590	66.910	65.020	66.750	25.785	6,135,317
2008-09-25	65.690	66.750	65.350	66.150	25.553	6,818,696
2008-09-24	64.250	65.260	63.730	65.130	25.159	6,815,382
2008-09-23	64.680	65.300	63.550	64.010	24.727	9,549,083
2008-09-22	65.880	66.170	64.210	64.680	24.985	6,823,298
2008-09-19	67.510	68.900	65.580	66.020	25.503	13,160,020
2008-09-18	66.100	67.350	63.340	66.420	25.658	11,962,450
2008-09-17	68.270	68.280	65.680	65.950	25.476	8,771,997
2008-09-16	67.310	69.200	66.800	68.770	26.565	8,974,507
2008-09-15	67.010	69.390	67.010	68.180	26.337	6,720,386
2008-09-12	68.120	68.530	67.610	68.340	26.399	6,571,634
2008-09-11	68.680	68.950	67.820	68.460	26.446	8,373,236
2008-09-10	68.290	69.230	68.290	69.020	26.662	6,319,969

← NewerPage 76 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.