Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	68.210	69.070	68.100	68.150	26.326	7,355,163
2008-09-08	67.990	68.640	67.150	68.360	26.407	7,445,004
2008-09-05	67.900	68.690	66.500	67.090	25.832	6,153,543
2008-09-04	69.330	69.520	67.890	67.910	26.148	7,223,532
2008-09-03	69.540	70.250	69.330	69.700	26.837	6,209,509
2008-09-02	68.310	70.100	67.750	69.790	26.872	9,433,836
2008-08-29	68.550	68.880	67.740	67.760	26.090	4,425,580
2008-08-28	68.580	68.720	68.160	68.500	26.375	6,537,943
2008-08-27	68.160	68.370	67.670	68.260	26.283	3,826,703
2008-08-26	68.080	68.540	67.540	68.280	26.290	3,563,256
2008-08-25	70.510	70.510	67.900	68.150	26.240	7,252,988
2008-08-22	70.390	70.910	69.860	70.490	27.141	3,906,970
2008-08-21	68.890	70.080	68.790	70.030	26.964	4,307,940
2008-08-20	69.720	69.720	68.570	68.980	26.560	4,534,199
2008-08-19	69.880	70.150	68.910	69.460	26.745	6,670,495
2008-08-18	70.140	70.870	69.570	69.820	26.883	5,785,711
2008-08-15	69.970	71.530	69.460	69.970	26.941	6,251,116
2008-08-14	69.430	70.140	68.790	69.740	26.852	5,078,399
2008-08-13	70.050	70.330	69.500	69.680	26.829	6,393,977
2008-08-12	70.460	70.480	69.860	70.080	26.983	5,753,125
2008-08-11	70.910	71.140	70.140	70.340	27.084	7,454,761
2008-08-08	69.680	71.150	69.680	71.150	27.395	6,423,249
2008-08-07	70.190	70.820	69.790	69.880	26.906	5,622,230
2008-08-06	69.900	71.000	69.400	70.750	27.241	10,258,420
2008-08-05	68.890	70.000	68.850	69.970	26.941	7,697,221
2008-08-04	68.210	69.290	68.210	68.910	26.533	4,906,449
2008-08-01	68.380	69.230	68.350	68.400	26.337	6,325,676
2008-07-31	68.280	69.020	68.220	68.610	26.417	5,053,545
2008-07-30	67.700	68.740	67.620	68.570	26.402	7,096,687
2008-07-29	67.110	67.530	66.210	67.280	25.905	5,079,871
2008-07-28	67.780	68.060	66.820	67.040	25.813	4,286,032
2008-07-25	67.770	68.440	67.770	67.970	26.171	5,271,151
2008-07-24	68.200	68.620	67.700	67.990	26.179	5,219,235
2008-07-23	68.800	69.090	67.580	68.040	26.198	5,867,635
2008-07-22	68.130	69.090	67.700	68.850	26.510	7,310,427
2008-07-21	69.190	69.220	67.980	68.130	26.233	7,477,222
2008-07-18	68.120	69.050	67.380	68.940	26.544	12,151,336
2008-07-17	66.930	69.660	64.540	67.960	26.167	17,714,838
2008-07-16	67.000	67.000	65.500	65.880	25.366	11,120,561
2008-07-15	64.240	66.990	64.240	66.820	25.728	15,939,746
2008-07-14	65.370	65.640	64.700	64.880	24.981	6,495,048
2008-07-11	64.800	65.720	64.500	65.240	25.120	7,724,836
2008-07-10	64.880	65.370	64.250	65.300	25.143	8,163,546
2008-07-09	65.470	66.490	64.910	65.000	25.027	10,056,094
2008-07-08	64.150	65.500	64.150	65.460	25.205	12,940,757
2008-07-07	64.410	64.750	63.220	63.880	24.596	7,755,028
2008-07-03	64.230	64.400	63.840	64.120	24.689	4,326,718
2008-07-02	64.500	64.600	63.830	63.830	24.577	5,874,447
2008-07-01	63.350	64.480	63.150	64.250	24.739	11,496,861
2008-06-30	63.000	64.200	62.620	63.940	24.619	9,721,769
2008-06-27	62.420	63.280	62.220	62.910	24.223	10,052,596
2008-06-26	62.180	63.140	61.770	62.700	24.142	8,421,839
2008-06-25	62.410	63.400	62.170	62.760	24.165	7,001,691
2008-06-24	62.290	62.550	61.680	62.300	23.988	9,594,187
2008-06-23	62.780	62.780	61.670	62.320	23.996	11,150,017
2008-06-20	62.530	62.990	62.420	62.640	24.119	10,686,637
2008-06-19	61.150	63.000	60.750	62.880	24.211	9,733,551
2008-06-18	61.220	61.480	61.070	61.300	23.603	6,780,955
2008-06-17	62.190	62.300	61.440	61.490	23.676	3,624,929
2008-06-16	61.680	62.230	61.370	61.990	23.868	5,299,134

← NewerPage 77 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.