Baxter International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	61.140	62.150	60.770	61.870	23.822	5,696,422
2008-06-12	60.820	61.370	60.410	60.860	23.433	5,303,369
2008-06-11	60.530	60.780	60.160	60.410	23.260	6,308,923
2008-06-10	60.380	60.900	60.150	60.500	23.295	3,467,892
2008-06-09	60.900	61.330	60.480	60.870	23.437	4,963,520
2008-06-06	59.930	61.370	59.780	60.940	23.464	5,868,740
2008-06-05	61.310	61.980	60.860	61.870	23.738	3,814,920
2008-06-04	61.340	61.750	61.080	61.490	23.593	4,270,200
2008-06-03	60.770	61.270	60.720	61.260	23.504	6,115,434
2008-06-02	60.830	61.100	60.230	60.670	23.278	5,631,067
2008-05-30	60.790	61.420	60.730	61.100	23.443	3,729,314
2008-05-29	60.130	61.330	60.130	61.040	23.420	5,471,820
2008-05-28	60.460	60.900	60.100	60.240	23.113	3,684,209
2008-05-27	60.340	60.700	59.600	60.430	23.186	5,025,746
2008-05-23	60.850	61.180	60.290	60.290	23.132	3,435,122
2008-05-22	61.230	61.500	60.940	61.060	23.428	4,395,203
2008-05-21	61.580	62.090	61.100	61.280	23.512	5,872,422
2008-05-20	61.270	61.750	61.050	61.370	23.546	4,144,643
2008-05-19	61.330	61.710	60.830	61.450	23.577	3,937,347
2008-05-16	61.010	61.510	60.870	61.270	23.508	5,070,114
2008-05-15	61.770	61.770	61.070	61.160	23.466	4,435,705
2008-05-14	61.340	62.100	61.260	61.830	23.723	4,496,827
2008-05-13	61.940	62.000	61.060	61.260	23.504	3,431,624
2008-05-12	61.180	61.760	61.060	61.670	23.662	3,125,466
2008-05-09	61.040	61.490	60.850	61.250	23.500	4,487,622
2008-05-08	61.950	62.480	61.370	61.700	23.673	5,311,469
2008-05-07	62.520	62.890	61.450	61.470	23.585	6,485,107
2008-05-06	62.960	62.960	62.220	62.720	24.064	6,981,624
2008-05-05	62.800	63.390	62.470	63.110	24.214	5,491,519
2008-05-02	63.170	63.390	62.430	62.800	24.095	7,000,218
2008-05-01	62.350	63.000	62.240	62.890	24.130	5,289,377
2008-04-30	62.630	63.180	62.270	62.320	23.911	9,107,611
2008-04-29	62.440	63.270	62.440	63.000	24.172	7,296,988
2008-04-28	61.850	62.950	61.850	62.630	24.030	6,994,143
2008-04-25	61.640	62.460	61.500	61.990	23.784	5,325,645
2008-04-24	60.990	61.890	60.680	61.470	23.585	5,993,376
2008-04-23	60.730	60.890	60.370	60.860	23.351	5,717,594
2008-04-22	60.570	60.800	60.280	60.540	23.228	6,354,027
2008-04-21	61.070	61.340	60.580	60.950	23.385	7,003,716
2008-04-18	61.540	61.910	60.930	61.280	23.512	8,614,223
2008-04-17	59.620	60.890	58.950	60.410	23.178	8,069,655
2008-04-16	60.790	60.790	59.610	60.430	23.186	9,745,149
2008-04-15	60.170	60.170	58.900	59.330	22.764	7,027,649
2008-04-14	60.430	60.430	59.390	59.900	22.982	4,952,290
2008-04-11	60.100	60.730	60.100	60.570	23.240	6,900,436
2008-04-10	60.220	60.980	59.850	60.700	23.289	5,472,188
2008-04-09	59.880	60.520	59.570	59.900	22.982	5,161,428
2008-04-08	60.130	60.800	59.500	59.820	22.952	5,206,348
2008-04-07	60.210	60.730	59.990	60.440	23.190	5,057,043
2008-04-04	59.650	60.190	59.330	59.890	22.979	4,487,622
2008-04-03	59.500	60.170	59.370	59.440	22.806	4,883,253
2008-04-02	60.000	60.430	59.670	59.950	23.002	6,982,545
2008-04-01	58.010	60.000	58.010	59.990	23.017	7,943,179
2008-03-31	57.370	58.050	56.750	57.820	22.184	7,728,150
2008-03-28	57.450	57.700	57.280	57.500	22.062	5,046,917
2008-03-27	57.700	57.830	57.020	57.390	22.019	6,208,404
2008-03-26	57.860	58.170	57.460	57.490	22.058	4,512,475
2008-03-25	58.400	58.480	57.660	58.200	22.330	4,594,216
2008-03-24	58.170	58.590	57.760	58.150	22.311	3,538,954
2008-03-20	58.480	58.760	57.520	58.050	22.273	7,525,824

← NewerPage 78 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.