Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	68.570	68.760	67.780	68.080	35.802	2,624,900
2014-08-21	69.300	69.340	68.300	68.690	36.122	3,147,000
2014-08-20	68.720	69.340	68.350	69.260	36.422	2,689,300
2014-08-19	68.000	69.040	67.810	68.820	36.191	3,720,300
2014-08-18	68.080	68.420	67.690	67.880	35.696	2,962,500
2014-08-15	66.900	67.740	66.750	67.660	35.581	3,178,600
2014-08-14	69.070	69.140	66.750	66.820	35.139	3,192,900
2014-08-13	68.660	69.220	68.460	68.900	36.233	1,624,900
2014-08-12	68.290	68.830	67.950	68.490	36.017	1,892,300
2014-08-11	68.820	69.490	68.590	68.610	36.080	2,218,300
2014-08-08	67.940	68.400	67.640	68.330	35.933	2,727,600
2014-08-07	68.590	68.830	67.310	67.590	35.544	3,508,900
2014-08-06	67.380	69.100	67.330	68.170	35.849	2,969,000
2014-08-05	68.600	68.950	67.130	67.930	35.723	5,273,900
2014-08-04	68.620	69.200	67.770	68.950	36.259	5,258,500
2014-08-01	68.400	69.770	67.780	68.500	36.022	4,142,300
2014-07-31	70.140	70.180	68.040	68.770	36.164	5,129,700
2014-07-30	72.520	72.760	70.470	70.810	37.148	4,054,800
2014-07-29	72.430	72.830	71.940	72.060	37.804	2,914,500
2014-07-28	73.400	73.400	72.510	72.640	38.108	1,931,000
2014-07-25	73.690	74.270	73.220	73.420	38.517	2,413,600
2014-07-24	74.840	74.960	73.820	73.960	38.800	2,666,400
2014-07-23	74.700	75.020	74.100	74.640	39.157	2,797,800
2014-07-22	74.910	75.150	74.520	74.690	39.183	3,317,700
2014-07-21	73.240	74.420	73.170	74.330	38.994	4,230,200
2014-07-18	72.710	74.000	72.350	73.280	38.444	3,736,600
2014-07-17	74.150	75.000	72.130	72.540	38.055	4,950,900
2014-07-16	73.530	74.460	72.820	74.390	39.026	5,678,700
2014-07-15	73.260	74.030	72.540	72.820	38.202	4,193,200
2014-07-14	73.270	73.660	72.860	73.420	38.517	3,190,200
2014-07-11	73.250	73.390	72.440	72.700	38.139	2,845,100
2014-07-10	73.410	73.800	72.560	73.400	38.507	2,942,500
2014-07-09	74.000	74.300	73.460	74.100	38.874	2,497,700
2014-07-08	74.020	74.400	73.150	73.680	38.653	3,649,100
2014-07-07	74.620	74.920	74.090	74.300	38.979	2,297,400
2014-07-03	75.380	75.550	74.560	75.060	39.377	1,880,500
2014-07-02	75.070	75.640	74.730	75.350	39.530	3,658,000
2014-07-01	74.840	75.160	74.500	74.530	39.099	3,517,800
2014-06-30	73.980	74.500	73.330	74.450	39.057	2,573,000
2014-06-27	72.920	73.990	72.670	73.960	38.800	3,588,600
2014-06-26	73.200	73.550	72.470	73.100	38.349	2,802,400
2014-06-25	71.540	73.030	71.500	72.850	38.218	4,116,500
2014-06-24	73.640	73.940	71.300	71.450	37.484	3,616,100
2014-06-23	74.920	75.040	73.190	73.690	38.659	4,269,000
2014-06-20	73.550	74.990	73.340	74.630	39.152	4,315,800
2014-06-19	72.130	73.000	71.900	73.000	38.297	2,750,300
2014-06-18	71.580	72.510	71.080	72.470	38.019	2,744,900
2014-06-17	70.500	71.520	70.230	71.350	37.431	2,310,400
2014-06-16	71.100	71.330	70.320	70.800	37.143	1,670,600
2014-06-13	70.900	71.170	70.260	71.150	37.326	2,162,800
2014-06-12	71.340	71.750	70.390	70.460	36.964	3,222,600
2014-06-11	71.230	71.450	70.580	70.940	37.216	2,192,800
2014-06-10	71.630	71.820	71.260	71.340	37.426	2,209,900
2014-06-09	72.000	72.410	71.610	71.750	37.641	2,673,900
2014-06-06	71.170	72.000	71.000	72.000	37.772	3,397,200
2014-06-05	70.210	71.220	70.010	70.900	37.195	4,076,400
2014-06-04	70.350	70.410	69.610	70.280	36.870	5,324,500
2014-06-03	70.670	70.670	69.970	70.510	36.990	3,359,200
2014-06-02	70.520	70.930	70.370	70.600	37.038	2,465,900
2014-05-30	70.550	70.820	70.150	70.520	36.996	3,196,300

← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.2300 USD
2026-05-05	0.2300 USD
2026-02-17	0.2300 USD
2025-11-04	0.2300 USD
2025-08-05	0.2300 USD
2025-05-06	0.2300 USD
2025-02-11	0.2300 USD
2024-11-04	0.2100 USD
2024-08-06	0.2100 USD
2024-05-03	0.2100 USD
2024-02-12	0.2100 USD
2023-11-03	0.2000 USD
2023-08-07	0.2000 USD
2023-05-26	0.1900 USD
2023-02-03	0.1900 USD
2022-11-04	0.1900 USD
2022-08-08	0.1800 USD
2022-05-27	0.1800 USD
2022-02-04	0.1800 USD
2021-11-01	0.1800 USD
2021-08-09	0.1800 USD
2021-05-24	0.1800 USD
2021-02-08	0.1800 USD
2020-11-06	0.1800 USD
2020-08-07	0.1800 USD
2020-05-22	0.1800 USD
2020-01-31	0.1800 USD
2019-11-07	0.1800 USD
2019-08-12	0.1800 USD
2019-05-20	0.1800 USD
2019-02-01	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.