Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	70.180	70.940	69.730	70.680	37.080	4,581,900
2014-05-28	70.000	70.430	69.660	69.990	36.718	3,083,300
2014-05-27	70.000	70.270	69.580	69.920	36.681	2,400,400
2014-05-23	69.550	70.240	69.550	69.990	36.718	2,534,700
2014-05-22	69.780	70.340	69.630	69.700	36.565	2,712,200
2014-05-21	69.750	70.010	69.350	69.630	36.529	2,491,200
2014-05-20	69.460	69.970	69.110	69.210	36.308	3,004,700
2014-05-19	68.670	69.910	68.580	69.720	36.576	2,606,000
2014-05-16	68.740	69.000	68.280	68.820	36.104	2,658,300
2014-05-15	69.980	70.000	67.670	68.920	36.156	4,643,700
2014-05-14	70.310	70.990	69.730	70.180	36.817	4,359,400
2014-05-13	69.230	70.190	69.230	70.000	36.723	3,719,800
2014-05-12	69.420	70.300	69.110	70.100	36.775	3,527,800
2014-05-09	70.230	70.570	68.740	68.880	36.135	6,043,600
2014-05-08	71.150	71.450	69.970	70.110	36.781	3,711,400
2014-05-07	70.660	71.520	70.100	71.290	37.400	5,553,600
2014-05-06	70.150	70.880	69.810	70.300	36.880	4,258,100
2014-05-05	69.510	70.450	69.160	70.080	36.765	3,370,300
2014-05-02	69.120	70.240	68.960	69.690	36.560	3,526,000
2014-05-01	69.570	69.990	68.760	69.140	36.272	3,569,300
2014-04-30	69.370	70.060	68.800	69.900	36.592	4,677,000
2014-04-29	69.790	70.690	69.430	69.550	36.408	4,281,800
2014-04-28	69.830	70.060	68.580	69.320	36.288	3,036,000
2014-04-25	69.940	70.220	69.270	69.680	36.477	3,087,700
2014-04-24	70.200	70.500	69.390	69.770	36.524	4,453,800
2014-04-23	69.950	70.910	69.910	70.380	36.843	4,154,200
2014-04-22	70.490	70.830	69.820	70.190	36.744	7,135,300
2014-04-21	68.510	70.690	68.330	70.250	36.775	6,756,700
2014-04-17	68.900	69.800	68.190	68.330	35.770	9,855,400
2014-04-16	65.920	66.560	65.460	66.310	34.712	3,574,100
2014-04-15	64.190	65.500	63.700	65.320	34.194	3,705,300
2014-04-14	63.700	64.950	63.450	64.470	33.749	3,284,200
2014-04-11	63.930	63.950	63.100	63.370	33.173	3,491,200
2014-04-10	64.850	65.440	64.100	64.130	33.571	2,327,800
2014-04-09	64.900	65.130	64.170	64.920	33.985	2,751,000
2014-04-08	63.720	64.690	63.330	64.650	33.843	3,722,300
2014-04-07	65.540	65.560	63.420	63.450	33.215	3,730,700
2014-04-04	66.110	66.410	65.560	65.680	34.383	2,600,100
2014-04-03	65.550	66.300	65.290	65.640	34.362	2,809,700
2014-04-02	65.630	65.900	65.240	65.720	34.404	2,455,300
2014-04-01	64.720	65.630	64.720	65.580	34.330	3,133,700
2014-03-31	65.610	65.750	64.590	65.020	34.037	3,026,200
2014-03-28	63.850	65.500	63.630	65.270	34.168	4,963,600
2014-03-27	62.750	63.990	62.750	63.600	33.294	3,868,200
2014-03-26	62.910	63.420	62.730	62.800	32.875	4,225,000
2014-03-25	62.030	62.950	61.890	62.740	32.844	3,911,900
2014-03-24	62.370	62.900	61.520	61.640	32.268	2,686,100
2014-03-21	61.830	62.520	61.280	62.110	32.514	6,476,000
2014-03-20	61.400	62.010	61.290	61.350	32.116	4,258,300
2014-03-19	61.870	62.010	61.000	61.520	32.205	3,383,900
2014-03-18	62.990	63.060	61.510	61.840	32.372	4,803,400
2014-03-17	62.500	63.030	62.350	62.800	32.875	2,725,800
2014-03-14	61.700	62.120	61.370	61.800	32.351	2,283,300
2014-03-13	61.780	61.980	60.920	61.580	32.236	3,316,500
2014-03-12	61.850	62.080	61.030	61.680	32.289	3,534,400
2014-03-11	63.520	63.680	62.160	62.350	32.639	2,825,600
2014-03-10	63.150	63.380	62.610	63.330	33.152	2,193,700
2014-03-07	63.520	63.750	62.670	63.300	33.137	2,744,600
2014-03-06	63.060	63.650	62.610	63.480	33.231	3,822,800
2014-03-05	63.770	64.200	62.830	63.040	33.001	2,954,700

← NewerPage 53 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.