Baxter International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 57.680 | 58.760 | 57.680 | 57.990 | 22.250 | 7,908,016 |
| 2008-03-18 | 56.350 | 57.510 | 56.030 | 57.510 | 22.066 | 8,873,436 |
| 2008-03-17 | 54.820 | 56.360 | 54.820 | 55.410 | 21.260 | 6,848,704 |
| 2008-03-14 | 57.150 | 57.750 | 55.800 | 56.270 | 21.590 | 11,688,693 |
| 2008-03-13 | 56.720 | 57.100 | 55.700 | 56.660 | 21.739 | 8,769,972 |
| 2008-03-12 | 57.930 | 58.300 | 57.500 | 57.610 | 22.104 | 5,594,799 |
| 2008-03-11 | 57.730 | 58.300 | 56.630 | 57.580 | 22.092 | 4,584,642 |
| 2008-03-10 | 57.720 | 57.940 | 56.440 | 56.570 | 21.705 | 6,988,252 |
| 2008-03-07 | 57.040 | 58.470 | 56.580 | 57.780 | 22.169 | 8,203,680 |
| 2008-03-06 | 57.740 | 58.220 | 57.280 | 57.380 | 22.016 | 7,387,381 |
| 2008-03-05 | 59.290 | 59.400 | 57.550 | 58.120 | 22.216 | 9,707,041 |
| 2008-03-04 | 58.570 | 59.710 | 58.570 | 59.540 | 22.759 | 8,690,072 |
| 2008-03-03 | 59.040 | 59.390 | 58.620 | 59.000 | 22.552 | 6,496,337 |
| 2008-02-29 | 59.260 | 59.830 | 58.730 | 59.020 | 22.560 | 7,507,598 |
| 2008-02-28 | 59.510 | 60.330 | 59.320 | 59.930 | 22.908 | 6,995,432 |
| 2008-02-27 | 60.150 | 60.400 | 59.700 | 59.820 | 22.866 | 7,727,229 |
| 2008-02-26 | 59.830 | 60.540 | 59.560 | 60.300 | 23.049 | 6,818,696 |
| 2008-02-25 | 59.530 | 60.200 | 59.270 | 60.000 | 22.935 | 9,964,228 |
| 2008-02-22 | 60.120 | 60.250 | 58.880 | 59.610 | 22.785 | 6,244,488 |
| 2008-02-21 | 60.520 | 60.710 | 59.890 | 59.990 | 22.931 | 6,776,721 |
| 2008-02-20 | 59.910 | 60.530 | 59.580 | 60.420 | 23.095 | 5,588,171 |
| 2008-02-19 | 59.900 | 60.950 | 59.360 | 60.310 | 23.053 | 7,004,637 |
| 2008-02-15 | 60.050 | 60.390 | 58.820 | 59.340 | 22.682 | 11,092,577 |
| 2008-02-14 | 62.230 | 62.230 | 60.170 | 60.320 | 23.057 | 8,728,917 |
| 2008-02-13 | 61.930 | 62.400 | 61.710 | 61.860 | 23.645 | 6,067,200 |
| 2008-02-12 | 61.360 | 62.450 | 60.680 | 61.480 | 23.500 | 7,207,515 |
| 2008-02-11 | 60.650 | 61.110 | 60.220 | 60.880 | 23.271 | 5,288,273 |
| 2008-02-08 | 60.330 | 60.910 | 60.040 | 60.650 | 23.183 | 4,668,776 |
| 2008-02-07 | 59.820 | 60.860 | 59.790 | 60.720 | 23.210 | 6,440,002 |
| 2008-02-06 | 60.630 | 60.750 | 59.790 | 59.920 | 22.904 | 5,069,009 |
| 2008-02-05 | 60.920 | 61.390 | 60.240 | 60.340 | 23.064 | 8,220,617 |
| 2008-02-04 | 61.530 | 62.750 | 61.300 | 61.870 | 23.649 | 6,965,976 |
| 2008-02-01 | 60.990 | 61.560 | 60.500 | 61.510 | 23.512 | 7,541,472 |
| 2008-01-31 | 60.070 | 61.310 | 59.400 | 60.560 | 23.149 | 8,824,649 |
| 2008-01-30 | 61.240 | 61.440 | 59.930 | 60.170 | 22.999 | 10,330,772 |
| 2008-01-29 | 61.990 | 62.030 | 61.240 | 61.260 | 23.416 | 7,964,350 |
| 2008-01-28 | 60.960 | 61.940 | 60.420 | 61.730 | 23.596 | 6,839,867 |
| 2008-01-25 | 62.740 | 63.480 | 60.900 | 61.000 | 23.317 | 6,979,967 |
| 2008-01-24 | 62.440 | 62.840 | 61.600 | 62.030 | 23.710 | 12,910,933 |
| 2008-01-23 | 59.390 | 61.390 | 59.160 | 61.340 | 23.447 | 18,270,084 |
| 2008-01-22 | 59.980 | 63.330 | 58.000 | 60.700 | 23.202 | 12,959,904 |
| 2008-01-18 | 63.280 | 64.040 | 62.310 | 63.160 | 24.142 | 9,919,492 |
| 2008-01-17 | 64.970 | 64.970 | 62.630 | 62.790 | 24.001 | 12,999,485 |
| 2008-01-16 | 63.010 | 65.200 | 63.010 | 64.910 | 24.811 | 12,336,357 |
| 2008-01-15 | 63.000 | 63.840 | 62.650 | 63.410 | 24.238 | 9,502,874 |
| 2008-01-14 | 64.350 | 64.350 | 62.930 | 63.660 | 24.333 | 5,520,791 |
| 2008-01-11 | 62.590 | 63.970 | 62.590 | 63.710 | 24.353 | 8,992,549 |
| 2008-01-10 | 63.770 | 64.150 | 62.800 | 63.050 | 24.100 | 10,895,222 |
| 2008-01-09 | 60.920 | 64.280 | 60.810 | 64.170 | 24.528 | 15,522,207 |
| 2008-01-08 | 60.640 | 62.250 | 60.640 | 60.920 | 23.286 | 12,747,820 |
| 2008-01-07 | 57.930 | 59.710 | 57.790 | 59.600 | 22.782 | 7,085,089 |
| 2008-01-04 | 58.230 | 58.610 | 57.690 | 57.690 | 22.051 | 4,862,081 |
| 2008-01-03 | 58.110 | 59.640 | 57.900 | 58.610 | 22.403 | 6,843,549 |
| 2008-01-02 | 57.900 | 58.920 | 57.310 | 57.790 | 22.090 | 6,011,786 |
← NewerPage 79 of 79 · 4,734 trading days
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.
