Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	40.760	41.100	40.500	40.660	20.965	5,811,200
2012-12-20	41.160	41.350	40.840	41.200	21.243	6,733,900
2012-12-19	42.080	42.480	41.090	41.120	21.202	6,859,000
2012-12-18	39.650	42.670	39.650	41.930	21.620	11,570,300
2012-12-17	40.770	41.130	40.570	40.640	20.955	4,774,600
2012-12-14	41.450	41.560	40.800	41.090	21.187	5,200,300
2012-12-13	42.780	43.020	41.860	42.180	21.749	3,126,400
2012-12-12	42.970	43.240	42.630	42.920	22.130	2,205,300
2012-12-11	42.460	43.170	42.460	42.890	22.115	2,910,400
2012-12-10	42.250	42.600	42.100	42.400	21.862	2,130,800
2012-12-07	42.170	42.460	42.020	42.260	21.790	2,072,000
2012-12-06	41.880	42.300	41.820	41.980	21.646	3,787,400
2012-12-05	42.360	42.730	41.880	42.000	21.656	4,809,500
2012-12-04	42.700	43.370	42.230	42.250	21.785	4,490,000
2012-12-03	43.530	43.670	42.720	42.720	22.027	3,174,900
2012-11-30	42.900	43.600	42.820	43.150	22.249	4,987,900
2012-11-29	42.710	43.180	42.580	42.950	22.146	3,185,700
2012-11-28	41.350	42.400	41.150	42.370	21.847	3,281,900
2012-11-27	41.570	42.050	41.350	41.620	21.460	2,534,000
2012-11-26	41.430	41.630	40.950	41.590	21.444	4,480,900
2012-11-23	41.500	41.860	41.190	41.830	21.568	1,002,200
2012-11-21	41.280	41.590	40.890	41.330	21.310	1,747,400
2012-11-20	41.470	41.470	40.820	41.210	21.248	2,817,100
2012-11-19	40.960	41.620	40.900	41.620	21.460	3,152,500
2012-11-16	39.920	40.440	39.450	40.230	20.743	5,344,100
2012-11-15	40.140	40.780	39.440	39.870	20.558	5,574,800
2012-11-14	40.430	40.490	39.560	39.640	20.439	4,657,500
2012-11-13	40.420	41.070	40.100	40.250	20.753	3,852,200
2012-11-12	40.850	41.110	40.700	40.710	20.991	2,725,000
2012-11-09	40.560	41.390	40.400	40.710	20.991	3,975,100
2012-11-08	41.410	41.690	40.640	40.680	20.975	4,279,200
2012-11-07	41.690	41.780	40.890	41.320	21.305	4,658,500
2012-11-06	42.190	42.760	42.000	42.670	22.001	2,704,700
2012-11-05	41.430	42.250	41.150	42.030	21.671	3,048,800
2012-11-02	42.880	42.910	41.470	41.590	21.444	4,601,900
2012-11-01	42.260	42.810	41.800	42.550	21.939	5,908,900
2012-10-31	43.860	43.860	41.810	41.970	21.563	7,143,500
2012-10-26	43.270	43.810	43.060	43.420	22.308	3,257,000
2012-10-25	43.210	43.560	42.950	43.420	22.308	2,995,400
2012-10-24	43.170	43.500	42.380	42.710	21.943	3,783,200
2012-10-23	43.280	43.630	42.600	43.050	22.118	5,445,100
2012-10-22	44.450	44.770	43.340	44.020	22.616	6,004,600
2012-10-19	45.080	46.900	44.270	44.750	22.991	11,212,100
2012-10-18	46.760	47.620	46.390	47.100	24.199	5,431,000
2012-10-17	45.300	46.760	44.690	46.720	24.003	6,210,000
2012-10-16	45.120	45.930	45.040	45.580	23.418	4,267,300
2012-10-15	44.660	45.000	44.290	44.950	23.094	2,931,700
2012-10-12	44.590	45.100	44.200	44.770	23.002	3,422,100
2012-10-11	44.700	45.230	44.160	44.650	22.940	4,258,800
2012-10-10	44.610	44.760	44.040	44.160	22.688	3,377,700
2012-10-09	44.140	45.150	44.120	44.870	23.053	5,038,100
2012-10-08	43.370	44.100	43.200	44.050	22.632	2,637,500
2012-10-05	44.170	44.200	43.350	43.490	22.344	3,531,200
2012-10-04	43.520	44.050	43.340	43.980	22.596	5,607,200
2012-10-03	44.720	44.720	43.320	43.480	22.339	6,371,100
2012-10-02	44.910	45.230	44.310	45.090	23.166	3,807,100
2012-10-01	45.570	45.780	44.890	45.050	23.145	4,079,600
2012-09-28	45.530	45.670	44.660	45.230	23.238	5,129,000
2012-09-27	45.750	45.940	45.200	45.820	23.541	3,911,000
2012-09-26	46.040	46.140	45.200	45.370	23.310	5,267,800

← NewerPage 59 of 79 · 4,734 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.